Canada markets closed

Westport Fuel Systems Inc. (WPRT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.87-0.01 (-0.13%)
At close: 03:59PM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20248.448.447.727.877.8710,250
Apr 19, 20247.837.887.717.887.884,700
Apr 18, 20247.937.977.747.857.855,700
Apr 17, 20247.917.997.847.867.866,000
Apr 16, 20247.988.037.827.957.9510,100
Apr 15, 20248.158.157.848.008.005,900
Apr 12, 20248.078.307.968.108.1016,200
Apr 11, 20248.118.167.918.058.0513,800
Apr 10, 20248.458.498.168.238.2310,500
Apr 09, 20248.448.518.398.458.455,000
Apr 08, 20248.278.688.278.398.398,800
Apr 05, 20248.518.518.228.378.378,400
Apr 04, 20248.969.018.508.508.5016,600
Apr 03, 20249.019.018.848.978.9715,000
Apr 02, 20248.938.988.758.938.939,700
Apr 01, 20248.998.998.858.918.915,400
Mar 28, 20249.219.288.809.019.0127,900
Mar 27, 20249.209.679.179.239.2320,300
Mar 26, 20248.909.708.429.279.2771,800
Mar 25, 20248.699.998.679.649.6475,900
Mar 22, 20248.218.758.158.498.499,100
Mar 21, 20248.228.298.118.208.203,300
Mar 20, 20248.168.208.168.178.173,500
Mar 19, 20248.048.208.028.168.168,400
Mar 18, 20248.018.128.018.088.085,700
Mar 15, 20248.178.308.028.028.026,600
Mar 14, 20248.308.348.128.128.125,400
Mar 13, 20248.668.668.298.388.389,700
Mar 12, 20248.988.988.678.688.688,300
Mar 11, 20248.028.977.898.978.9740,000
Mar 08, 20247.437.657.407.497.4910,400
Mar 07, 20247.907.907.327.417.4121,500
Mar 06, 20247.817.887.717.717.717,000
Mar 05, 20247.797.927.657.787.787,000
Mar 04, 20248.398.397.847.847.8416,900
Mar 01, 20248.448.658.408.408.406,600
Feb 29, 20248.728.728.408.408.405,500
Feb 28, 20248.748.988.398.428.4210,300
Feb 27, 20248.499.248.498.988.9829,600
Feb 26, 20247.858.457.848.458.458,300
Feb 23, 20248.038.037.777.777.772,000
Feb 22, 20247.898.057.808.058.054,800
Feb 21, 20247.847.917.817.917.912,800
Feb 20, 20247.777.827.687.827.8210,300
Feb 16, 20247.857.887.707.817.8117,300
Feb 15, 20247.857.857.667.747.745,000
Feb 14, 20247.837.867.557.867.867,300
Feb 13, 20247.757.757.607.627.626,300
Feb 12, 20247.387.837.387.717.7113,500
Feb 09, 20247.867.987.837.837.832,200
Feb 08, 20248.108.107.758.008.004,100
Feb 07, 20247.817.817.617.617.615,400
Feb 06, 20247.827.837.707.797.796,500
Feb 05, 20248.018.017.807.807.805,600
Feb 02, 20248.008.168.008.038.036,500
Feb 01, 20248.458.668.058.068.069,600
Jan 31, 20248.668.668.428.428.423,400
Jan 30, 20248.938.938.538.538.538,300
Jan 29, 20248.588.958.368.828.8225,200
Jan 26, 20247.488.357.488.098.0924,500
Jan 25, 20247.577.577.477.507.503,600
Jan 24, 20247.697.717.537.557.557,200
Jan 23, 20247.717.837.707.757.753,300
Jan 22, 20247.277.917.277.757.757,300
Jan 19, 20247.708.067.587.907.9010,200
Jan 18, 20247.887.927.717.777.779,400
Jan 17, 20248.058.057.807.847.847,300
Jan 16, 20248.068.187.998.078.075,400
Jan 15, 20248.018.138.018.038.032,600
Jan 12, 20248.448.448.088.088.085,000
Jan 11, 20248.208.258.008.238.236,500
Jan 10, 20248.538.548.188.268.265,500
Jan 09, 20248.478.668.438.558.553,300
Jan 08, 20248.528.588.458.498.494,700
Jan 05, 20248.258.468.258.458.452,800
Jan 04, 20248.548.548.128.278.2716,100
Jan 03, 20248.668.818.498.568.5611,000
Jan 02, 20248.728.868.718.768.765,500
Dec 29, 20238.989.008.618.728.7216,000
Dec 28, 20239.109.178.858.908.9012,400
Dec 27, 20239.349.349.109.109.109,000
Dec 22, 20239.569.759.339.349.3411,300
Dec 21, 20239.569.729.469.569.567,300
Dec 20, 20239.729.729.349.449.444,700
Dec 19, 20239.559.739.289.299.299,400
Dec 18, 20239.649.669.379.509.507,600
Dec 15, 202310.1610.169.609.679.676,600
Dec 14, 20239.4310.229.4310.2210.2226,000
Dec 13, 20239.419.419.039.349.3410,800
Dec 12, 20239.169.458.989.459.4511,100
Dec 11, 20239.499.499.149.229.225,100
Dec 08, 20239.739.779.359.479.479,600
Dec 07, 20239.999.999.479.669.6615,700
Dec 06, 20239.9510.279.9510.0210.026,600
Dec 05, 202310.4610.4610.0310.0310.035,500
Dec 04, 202310.1510.6410.1510.3110.3111,400
Dec 01, 20239.8110.209.7910.2010.207,100
Nov 30, 202310.3410.349.729.839.8312,100
Nov 29, 20239.9410.389.9410.2310.2331,100
Nov 28, 20239.379.869.379.779.779,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...