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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	7.92	8.19	7.72	8.12	8.12	229,645
Apr 15, 2021	8.25	8.25	7.79	7.94	7.94	313,600
Apr 14, 2021	8.25	8.59	8.04	8.13	8.13	353,400
Apr 13, 2021	8.07	8.15	7.79	8.12	8.12	317,000
Apr 12, 2021	8.32	8.36	7.91	7.98	7.98	319,200
Apr 09, 2021	8.53	8.59	8.32	8.36	8.36	175,500
Apr 08, 2021	8.45	8.70	8.40	8.65	8.65	194,900
Apr 07, 2021	8.91	8.91	8.49	8.56	8.56	244,000
Apr 06, 2021	8.87	9.11	8.79	8.96	8.96	232,000
Apr 05, 2021	9.22	9.28	8.74	8.81	8.81	360,100
Apr 01, 2021	9.37	9.42	8.96	9.00	9.00	429,100
Mar 31, 2021	8.89	9.51	8.77	9.04	9.04	435,900
Mar 30, 2021	8.19	8.74	8.09	8.71	8.71	434,500
Mar 29, 2021	9.01	9.01	8.18	8.25	8.25	550,600
Mar 26, 2021	9.25	9.25	8.58	9.01	9.01	477,800
Mar 25, 2021	8.45	9.21	8.27	9.17	9.17	545,200
Mar 24, 2021	9.81	9.89	9.11	9.17	9.17	496,100
Mar 23, 2021	10.67	10.76	9.67	9.70	9.70	497,800
Mar 22, 2021	11.06	11.20	10.69	10.79	10.79	416,500
Mar 19, 2021	11.11	11.35	10.90	11.06	11.06	4,220,700
Mar 18, 2021	11.70	12.01	11.02	11.10	11.10	693,900
Mar 17, 2021	10.70	11.40	10.63	11.35	11.35	662,500
Mar 16, 2021	13.49	13.50	10.63	10.85	10.85	939,900
Mar 15, 2021	12.54	12.94	12.13	12.79	12.79	641,200
Mar 12, 2021	11.71	12.18	11.34	12.16	12.16	453,700
Mar 11, 2021	12.02	12.07	11.59	11.94	11.94	459,900
Mar 10, 2021	11.14	12.19	11.11	11.66	11.66	687,000
Mar 09, 2021	10.39	10.94	10.24	10.56	10.56	408,300
Mar 08, 2021	10.48	10.99	9.94	10.00	10.00	539,600
Mar 05, 2021	10.61	10.74	8.81	10.10	10.10	1,012,500
Mar 04, 2021	12.26	12.52	10.39	10.76	10.76	777,600
Mar 03, 2021	12.99	13.00	12.20	12.57	12.57	528,400
Mar 02, 2021	12.77	13.38	12.49	12.59	12.59	497,000
Mar 01, 2021	12.20	12.76	12.09	12.61	12.61	470,400
Feb 26, 2021	11.00	11.93	10.88	11.87	11.87	689,600
Feb 25, 2021	11.67	11.95	11.00	11.16	11.16	468,700
Feb 24, 2021	11.87	12.23	11.57	11.78	11.78	411,300
Feb 23, 2021	11.99	11.99	10.40	11.69	11.69	606,600
Feb 22, 2021	12.59	13.17	12.44	12.77	12.77	459,600
Feb 19, 2021	12.68	13.40	12.40	12.96	12.96	538,700
Feb 18, 2021	14.00	14.09	12.19	12.22	12.22	864,800
Feb 17, 2021	14.67	15.08	14.16	14.38	14.38	550,500
Feb 16, 2021	15.42	15.44	14.42	14.69	14.69	646,800
Feb 12, 2021	14.37	15.16	13.83	15.10	15.10	590,200
Feb 11, 2021	14.36	14.79	14.05	14.42	14.42	586,900
Feb 10, 2021	15.52	15.75	13.99	14.51	14.51	608,300
Feb 09, 2021	15.07	16.23	14.23	15.43	15.43	1,075,200
Feb 08, 2021	16.01	16.49	14.50	15.52	15.52	1,541,700
Feb 05, 2021	10.88	11.11	10.54	11.04	11.04	581,800
Feb 04, 2021	10.78	10.90	10.37	10.73	10.73	577,300
Feb 03, 2021	10.50	10.85	10.35	10.69	10.69	529,400
Feb 02, 2021	10.03	10.43	9.61	10.23	10.23	382,400
Feb 01, 2021	9.55	9.82	9.14	9.76	9.76	506,500
Jan 29, 2021	9.97	9.99	9.31	9.47	9.47	432,600
Jan 28, 2021	9.65	10.23	9.61	10.01	10.01	604,700
Jan 27, 2021	10.58	10.79	9.54	9.61	9.61	1,052,500
Jan 26, 2021	10.84	11.16	10.56	11.12	11.12	810,200
Jan 25, 2021	10.94	11.07	10.26	10.61	10.61	799,400
Jan 22, 2021	10.58	10.69	10.07	10.41	10.41	786,300
Jan 21, 2021	9.90	11.20	9.51	10.81	10.81	1,218,800
Jan 20, 2021	8.77	9.08	8.56	8.99	8.99	508,500
Jan 19, 2021	9.07	9.07	8.31	8.87	8.87	471,700
Jan 18, 2021	8.55	9.10	8.40	8.86	8.86	117,600
Jan 15, 2021	9.01	9.01	8.31	8.70	8.70	633,100
Jan 14, 2021	9.30	9.30	8.59	9.05	9.05	676,000
Jan 13, 2021	8.44	9.40	8.44	8.96	8.96	968,800
Jan 12, 2021	7.24	7.95	7.18	7.90	7.90	837,900
Jan 11, 2021	7.08	7.24	6.91	7.18	7.18	280,200
Jan 08, 2021	7.40	7.56	6.94	7.18	7.18	506,700
Jan 07, 2021	6.75	7.38	6.69	6.98	6.98	563,500
Jan 06, 2021	6.62	6.92	6.24	6.50	6.50	477,100
Jan 05, 2021	6.29	6.60	6.21	6.57	6.57	334,400
Jan 04, 2021	6.80	6.81	6.14	6.37	6.37	501,900
Dec 31, 2020	6.93	6.93	6.54	6.77	6.77	272,500
Dec 30, 2020	6.50	7.04	6.48	6.88	6.88	358,700
Dec 29, 2020	7.00	7.14	6.38	6.49	6.49	516,800
Dec 24, 2020	7.44	7.44	6.92	6.95	6.95	490,000
Dec 23, 2020	7.25	8.00	7.08	7.26	7.26	890,600
Dec 22, 2020	6.59	7.10	6.51	6.80	6.80	651,600
Dec 21, 2020	6.41	6.52	6.23	6.48	6.48	441,300
Dec 18, 2020	6.50	6.91	6.31	6.50	6.50	1,014,800
Dec 17, 2020	5.83	6.40	5.63	6.34	6.34	796,700
Dec 16, 2020	5.43	5.74	5.20	5.72	5.72	742,100
Dec 15, 2020	5.58	5.70	5.31	5.35	5.35	538,000
Dec 14, 2020	5.42	5.62	5.24	5.36	5.36	630,100
Dec 11, 2020	5.43	5.49	5.13	5.20	5.20	346,200
Dec 10, 2020	5.48	5.62	5.33	5.44	5.44	361,300
Dec 09, 2020	5.36	5.88	5.30	5.53	5.53	791,500
Dec 08, 2020	5.18	5.50	5.08	5.32	5.32	421,000
Dec 07, 2020	5.42	5.44	5.21	5.26	5.26	268,100
Dec 04, 2020	5.02	5.52	5.00	5.38	5.38	422,700
Dec 03, 2020	5.17	5.18	4.94	5.00	5.00	315,300
Dec 02, 2020	5.07	5.23	4.85	5.14	5.14	265,900
Dec 01, 2020	5.12	5.33	4.99	5.15	5.15	440,600
Nov 30, 2020	5.60	5.60	4.91	5.13	5.13	661,200
Nov 27, 2020	5.39	5.69	5.21	5.47	5.47	745,600
Nov 26, 2020	5.24	5.56	5.21	5.25	5.25	317,800
Nov 25, 2020	4.71	5.31	4.63	5.14	5.14	798,600
Nov 24, 2020	4.92	5.25	4.50	4.87	4.87	1,279,600
Nov 23, 2020	4.75	4.91	4.54	4.77	4.77	730,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

Westport Fuel Systems Inc. (WPRT.TO)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)