Advertisement
Westport Fuel Systems Inc. (WPRT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 03:59PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 5.57 | 5.85 | 5.57 | 5.85 | 5.85 | 6,600 |
| Nov 14, 2024 | 5.59 | 5.69 | 5.51 | 5.67 | 5.67 | 4,500 |
| Nov 13, 2024 | 5.60 | 5.64 | 5.48 | 5.64 | 5.64 | 18,400 |
| Nov 12, 2024 | 5.62 | 5.74 | 5.54 | 5.74 | 5.74 | 4,500 |
| Nov 11, 2024 | 5.62 | 5.67 | 5.58 | 5.58 | 5.58 | 3,400 |
| Nov 08, 2024 | 5.74 | 5.74 | 5.60 | 5.62 | 5.62 | 1,900 |
| Nov 07, 2024 | 5.61 | 5.84 | 5.61 | 5.65 | 5.65 | 11,200 |
| Nov 06, 2024 | 5.68 | 5.68 | 5.53 | 5.54 | 5.54 | 2,400 |
| Nov 05, 2024 | 5.60 | 5.64 | 5.56 | 5.61 | 5.61 | 3,700 |
| Nov 04, 2024 | 5.64 | 5.73 | 5.59 | 5.67 | 5.67 | 3,900 |
| Nov 01, 2024 | 5.75 | 5.77 | 5.64 | 5.75 | 5.75 | 5,800 |
| Oct 31, 2024 | 5.75 | 5.77 | 5.62 | 5.77 | 5.77 | 9,300 |
| Oct 30, 2024 | 5.91 | 5.92 | 5.70 | 5.73 | 5.73 | 4,600 |
| Oct 29, 2024 | 5.88 | 5.92 | 5.84 | 5.88 | 5.88 | 2,900 |
| Oct 28, 2024 | 5.89 | 5.93 | 5.85 | 5.93 | 5.93 | 15,700 |
| Oct 25, 2024 | 6.00 | 6.00 | 5.90 | 5.91 | 5.91 | 4,200 |
| Oct 24, 2024 | 6.01 | 6.01 | 5.90 | 5.95 | 5.95 | 2,600 |
| Oct 23, 2024 | 6.05 | 6.16 | 5.89 | 6.00 | 6.00 | 13,700 |
| Oct 22, 2024 | 6.10 | 6.10 | 5.91 | 5.97 | 5.97 | 11,400 |
| Oct 21, 2024 | 6.16 | 6.16 | 6.08 | 6.10 | 6.10 | 3,100 |
| Oct 18, 2024 | 6.11 | 6.14 | 6.07 | 6.10 | 6.10 | 2,700 |
| Oct 17, 2024 | 6.22 | 6.25 | 6.13 | 6.13 | 6.13 | 2,300 |
| Oct 16, 2024 | 6.02 | 6.30 | 6.01 | 6.22 | 6.22 | 13,200 |
| Oct 15, 2024 | 6.01 | 6.01 | 5.96 | 6.00 | 6.00 | 1,900 |
| Oct 11, 2024 | 6.00 | 6.01 | 5.96 | 5.99 | 5.99 | 3,900 |
| Oct 10, 2024 | 5.95 | 6.00 | 5.92 | 5.95 | 5.95 | 5,600 |
| Oct 09, 2024 | 5.99 | 5.99 | 5.93 | 5.96 | 5.96 | 4,200 |
| Oct 08, 2024 | 5.99 | 6.00 | 5.92 | 5.93 | 5.93 | 3,100 |
| Oct 07, 2024 | 5.96 | 6.03 | 5.95 | 5.99 | 5.99 | 7,400 |
| Oct 04, 2024 | 6.06 | 6.07 | 5.97 | 6.05 | 6.05 | 10,200 |
| Oct 03, 2024 | 6.11 | 6.11 | 6.00 | 6.04 | 6.04 | 8,300 |
| Oct 02, 2024 | 6.07 | 6.15 | 6.00 | 6.10 | 6.10 | 14,300 |
| Oct 01, 2024 | 6.19 | 6.19 | 6.04 | 6.09 | 6.09 | 5,400 |
| Sep 30, 2024 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 11,600 |
| Sep 27, 2024 | 5.96 | 6.19 | 5.96 | 6.10 | 6.10 | 7,400 |
| Sep 26, 2024 | 6.01 | 6.01 | 5.96 | 6.00 | 6.00 | 12,200 |
| Sep 25, 2024 | 6.18 | 6.22 | 6.01 | 6.05 | 6.05 | 10,700 |
| Sep 24, 2024 | 6.17 | 6.25 | 6.16 | 6.17 | 6.17 | 8,200 |
| Sep 23, 2024 | 6.31 | 6.33 | 6.20 | 6.24 | 6.24 | 9,700 |
| Sep 20, 2024 | 6.37 | 6.39 | 6.24 | 6.28 | 6.28 | 12,500 |
| Sep 19, 2024 | 6.33 | 6.47 | 6.33 | 6.39 | 6.39 | 7,900 |
| Sep 18, 2024 | 6.59 | 6.63 | 6.21 | 6.28 | 6.28 | 15,300 |
| Sep 17, 2024 | 6.74 | 6.83 | 6.55 | 6.58 | 6.58 | 29,000 |
| Sep 16, 2024 | 7.00 | 7.14 | 6.66 | 6.69 | 6.69 | 46,100 |
| Sep 13, 2024 | 7.19 | 7.37 | 7.15 | 7.18 | 7.18 | 6,600 |
| Sep 12, 2024 | 7.07 | 7.25 | 7.05 | 7.14 | 7.14 | 4,300 |
| Sep 11, 2024 | 7.19 | 7.28 | 7.02 | 7.09 | 7.09 | 18,600 |
| Sep 10, 2024 | 7.42 | 7.42 | 7.08 | 7.21 | 7.21 | 8,300 |
| Sep 09, 2024 | 7.42 | 7.48 | 7.26 | 7.26 | 7.26 | 33,000 |
| Sep 06, 2024 | 7.53 | 7.54 | 7.34 | 7.44 | 7.44 | 5,200 |
| Sep 05, 2024 | 7.34 | 7.50 | 7.34 | 7.45 | 7.45 | 5,800 |
| Sep 04, 2024 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | 17,100 |
| Sep 03, 2024 | 7.69 | 7.73 | 7.50 | 7.53 | 7.53 | 6,300 |
| Aug 30, 2024 | 7.72 | 7.81 | 7.60 | 7.71 | 7.71 | 6,800 |
| Aug 29, 2024 | 7.95 | 7.99 | 7.69 | 7.73 | 7.73 | 7,900 |
| Aug 28, 2024 | 8.10 | 8.10 | 7.92 | 7.93 | 7.93 | 4,200 |
| Aug 27, 2024 | 8.20 | 8.21 | 8.07 | 8.15 | 8.15 | 4,000 |
| Aug 26, 2024 | 8.20 | 8.22 | 8.09 | 8.22 | 8.22 | 4,000 |
| Aug 23, 2024 | 8.10 | 8.40 | 8.10 | 8.22 | 8.22 | 9,900 |
| Aug 22, 2024 | 8.20 | 8.27 | 8.10 | 8.12 | 8.12 | 3,300 |
| Aug 21, 2024 | 7.94 | 8.30 | 7.94 | 8.17 | 8.17 | 6,800 |
| Aug 20, 2024 | 7.98 | 8.04 | 7.81 | 7.90 | 7.90 | 7,200 |
| Aug 19, 2024 | 8.14 | 8.14 | 7.85 | 7.89 | 7.89 | 5,500 |
| Aug 16, 2024 | 7.80 | 8.00 | 7.80 | 7.87 | 7.87 | 4,000 |
| Aug 15, 2024 | 7.73 | 7.99 | 7.73 | 7.85 | 7.85 | 6,000 |
| Aug 14, 2024 | 8.19 | 8.19 | 7.58 | 7.68 | 7.68 | 11,000 |
| Aug 13, 2024 | 7.74 | 8.10 | 7.71 | 7.71 | 7.71 | 7,300 |
| Aug 12, 2024 | 7.65 | 7.76 | 7.62 | 7.76 | 7.76 | 3,800 |
| Aug 09, 2024 | 7.68 | 7.70 | 7.60 | 7.65 | 7.65 | 3,100 |
| Aug 08, 2024 | 7.68 | 7.80 | 7.50 | 7.62 | 7.62 | 9,400 |
| Aug 07, 2024 | 8.48 | 8.48 | 7.65 | 7.67 | 7.67 | 11,500 |
| Aug 06, 2024 | 7.88 | 7.99 | 7.63 | 7.63 | 7.63 | 4,200 |
| Aug 02, 2024 | 8.19 | 8.19 | 7.70 | 7.86 | 7.86 | 11,300 |
| Aug 01, 2024 | 8.11 | 8.25 | 8.11 | 8.21 | 8.21 | 2,800 |
| Jul 31, 2024 | 8.15 | 8.26 | 8.12 | 8.25 | 8.25 | 1,900 |
| Jul 30, 2024 | 8.34 | 8.35 | 8.16 | 8.20 | 8.20 | 3,600 |
| Jul 29, 2024 | 8.37 | 8.41 | 8.31 | 8.31 | 8.31 | 2,800 |
| Jul 26, 2024 | 8.22 | 8.35 | 8.22 | 8.33 | 8.33 | 3,800 |
| Jul 25, 2024 | 8.22 | 8.31 | 8.20 | 8.22 | 8.22 | 2,100 |
| Jul 24, 2024 | 8.09 | 8.42 | 8.06 | 8.20 | 8.20 | 6,300 |
| Jul 23, 2024 | 8.40 | 8.43 | 8.14 | 8.14 | 8.14 | 3,000 |
| Jul 22, 2024 | 8.23 | 8.56 | 8.23 | 8.38 | 8.38 | 4,100 |
| Jul 19, 2024 | 8.35 | 8.37 | 8.14 | 8.20 | 8.20 | 4,200 |
| Jul 18, 2024 | 8.77 | 8.88 | 8.35 | 8.36 | 8.36 | 7,700 |
| Jul 17, 2024 | 8.84 | 8.86 | 8.68 | 8.68 | 8.68 | 4,300 |
| Jul 16, 2024 | 8.60 | 8.90 | 8.43 | 8.85 | 8.85 | 17,100 |
| Jul 15, 2024 | 8.48 | 8.64 | 8.48 | 8.52 | 8.52 | 5,800 |
| Jul 12, 2024 | 8.60 | 8.65 | 8.48 | 8.48 | 8.48 | 5,400 |
| Jul 11, 2024 | 8.23 | 8.60 | 8.23 | 8.60 | 8.60 | 11,400 |
| Jul 10, 2024 | 7.84 | 8.15 | 7.76 | 8.11 | 8.11 | 10,100 |
| Jul 09, 2024 | 7.83 | 7.88 | 7.58 | 7.88 | 7.88 | 9,400 |
| Jul 08, 2024 | 8.05 | 8.13 | 7.85 | 7.91 | 7.91 | 4,300 |
| Jul 05, 2024 | 7.84 | 8.05 | 7.75 | 8.05 | 8.05 | 5,900 |
| Jul 04, 2024 | 7.87 | 7.98 | 7.82 | 7.83 | 7.83 | 4,700 |
| Jul 03, 2024 | 7.68 | 7.85 | 7.62 | 7.83 | 7.83 | 4,000 |
| Jul 02, 2024 | 7.60 | 7.70 | 7.42 | 7.68 | 7.68 | 5,400 |
| Jun 28, 2024 | 7.56 | 7.62 | 7.51 | 7.60 | 7.60 | 3,200 |
| Jun 27, 2024 | 7.53 | 7.67 | 7.48 | 7.60 | 7.60 | 5,700 |
| Jun 26, 2024 | 7.69 | 7.77 | 7.47 | 7.49 | 7.49 | 5,700 |
| Jun 25, 2024 | 7.65 | 7.85 | 7.61 | 7.61 | 7.61 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.