U.S. markets closed

Westport Fuel Systems Inc. (WPRT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.12+0.18 (+2.27%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20217.928.197.728.128.12229,645
Apr 15, 20218.258.257.797.947.94313,600
Apr 14, 20218.258.598.048.138.13353,400
Apr 13, 20218.078.157.798.128.12317,000
Apr 12, 20218.328.367.917.987.98319,200
Apr 09, 20218.538.598.328.368.36175,500
Apr 08, 20218.458.708.408.658.65194,900
Apr 07, 20218.918.918.498.568.56244,000
Apr 06, 20218.879.118.798.968.96232,000
Apr 05, 20219.229.288.748.818.81360,100
Apr 01, 20219.379.428.969.009.00429,100
Mar 31, 20218.899.518.779.049.04435,900
Mar 30, 20218.198.748.098.718.71434,500
Mar 29, 20219.019.018.188.258.25550,600
Mar 26, 20219.259.258.589.019.01477,800
Mar 25, 20218.459.218.279.179.17545,200
Mar 24, 20219.819.899.119.179.17496,100
Mar 23, 202110.6710.769.679.709.70497,800
Mar 22, 202111.0611.2010.6910.7910.79416,500
Mar 19, 202111.1111.3510.9011.0611.064,220,700
Mar 18, 202111.7012.0111.0211.1011.10693,900
Mar 17, 202110.7011.4010.6311.3511.35662,500
Mar 16, 202113.4913.5010.6310.8510.85939,900
Mar 15, 202112.5412.9412.1312.7912.79641,200
Mar 12, 202111.7112.1811.3412.1612.16453,700
Mar 11, 202112.0212.0711.5911.9411.94459,900
Mar 10, 202111.1412.1911.1111.6611.66687,000
Mar 09, 202110.3910.9410.2410.5610.56408,300
Mar 08, 202110.4810.999.9410.0010.00539,600
Mar 05, 202110.6110.748.8110.1010.101,012,500
Mar 04, 202112.2612.5210.3910.7610.76777,600
Mar 03, 202112.9913.0012.2012.5712.57528,400
Mar 02, 202112.7713.3812.4912.5912.59497,000
Mar 01, 202112.2012.7612.0912.6112.61470,400
Feb 26, 202111.0011.9310.8811.8711.87689,600
Feb 25, 202111.6711.9511.0011.1611.16468,700
Feb 24, 202111.8712.2311.5711.7811.78411,300
Feb 23, 202111.9911.9910.4011.6911.69606,600
Feb 22, 202112.5913.1712.4412.7712.77459,600
Feb 19, 202112.6813.4012.4012.9612.96538,700
Feb 18, 202114.0014.0912.1912.2212.22864,800
Feb 17, 202114.6715.0814.1614.3814.38550,500
Feb 16, 202115.4215.4414.4214.6914.69646,800
Feb 12, 202114.3715.1613.8315.1015.10590,200
Feb 11, 202114.3614.7914.0514.4214.42586,900
Feb 10, 202115.5215.7513.9914.5114.51608,300
Feb 09, 202115.0716.2314.2315.4315.431,075,200
Feb 08, 202116.0116.4914.5015.5215.521,541,700
Feb 05, 202110.8811.1110.5411.0411.04581,800
Feb 04, 202110.7810.9010.3710.7310.73577,300
Feb 03, 202110.5010.8510.3510.6910.69529,400
Feb 02, 202110.0310.439.6110.2310.23382,400
Feb 01, 20219.559.829.149.769.76506,500
Jan 29, 20219.979.999.319.479.47432,600
Jan 28, 20219.6510.239.6110.0110.01604,700
Jan 27, 202110.5810.799.549.619.611,052,500
Jan 26, 202110.8411.1610.5611.1211.12810,200
Jan 25, 202110.9411.0710.2610.6110.61799,400
Jan 22, 202110.5810.6910.0710.4110.41786,300
Jan 21, 20219.9011.209.5110.8110.811,218,800
Jan 20, 20218.779.088.568.998.99508,500
Jan 19, 20219.079.078.318.878.87471,700
Jan 18, 20218.559.108.408.868.86117,600
Jan 15, 20219.019.018.318.708.70633,100
Jan 14, 20219.309.308.599.059.05676,000
Jan 13, 20218.449.408.448.968.96968,800
Jan 12, 20217.247.957.187.907.90837,900
Jan 11, 20217.087.246.917.187.18280,200
Jan 08, 20217.407.566.947.187.18506,700
Jan 07, 20216.757.386.696.986.98563,500
Jan 06, 20216.626.926.246.506.50477,100
Jan 05, 20216.296.606.216.576.57334,400
Jan 04, 20216.806.816.146.376.37501,900
Dec 31, 20206.936.936.546.776.77272,500
Dec 30, 20206.507.046.486.886.88358,700
Dec 29, 20207.007.146.386.496.49516,800
Dec 24, 20207.447.446.926.956.95490,000
Dec 23, 20207.258.007.087.267.26890,600
Dec 22, 20206.597.106.516.806.80651,600
Dec 21, 20206.416.526.236.486.48441,300
Dec 18, 20206.506.916.316.506.501,014,800
Dec 17, 20205.836.405.636.346.34796,700
Dec 16, 20205.435.745.205.725.72742,100
Dec 15, 20205.585.705.315.355.35538,000
Dec 14, 20205.425.625.245.365.36630,100
Dec 11, 20205.435.495.135.205.20346,200
Dec 10, 20205.485.625.335.445.44361,300
Dec 09, 20205.365.885.305.535.53791,500
Dec 08, 20205.185.505.085.325.32421,000
Dec 07, 20205.425.445.215.265.26268,100
Dec 04, 20205.025.525.005.385.38422,700
Dec 03, 20205.175.184.945.005.00315,300
Dec 02, 20205.075.234.855.145.14265,900
Dec 01, 20205.125.334.995.155.15440,600
Nov 30, 20205.605.604.915.135.13661,200
Nov 27, 20205.395.695.215.475.47745,600
Nov 26, 20205.245.565.215.255.25317,800
Nov 25, 20204.715.314.635.145.14798,600
Nov 24, 20204.925.254.504.874.871,279,600
Nov 23, 20204.754.914.544.774.77730,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...