Toronto - Delayed Quote CAD
Westport Fuel Systems Inc. (WPRT.TO)
At close: November 15 at 3:59 PM EST
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 5.74 | 5.74 | 5.60 | 5.62 | 5.62 | 1,900 |
| Nov 7, 2024 | 5.61 | 5.84 | 5.61 | 5.65 | 5.65 | 11,200 |
| Nov 6, 2024 | 5.68 | 5.68 | 5.53 | 5.54 | 5.54 | 2,400 |
| Nov 5, 2024 | 5.60 | 5.64 | 5.56 | 5.61 | 5.61 | 3,700 |
| Nov 4, 2024 | 5.64 | 5.73 | 5.59 | 5.67 | 5.67 | 3,900 |
| Nov 1, 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 9, 2024 | 5.99 | 5.99 | 5.93 | 5.96 | 5.96 | 4,200 |
| Oct 8, 2024 | 5.99 | 6.00 | 5.92 | 5.93 | 5.93 | 3,100 |
| Oct 7, 2024 | 5.96 | 6.03 | 5.95 | 5.99 | 5.99 | 7,400 |
| Oct 4, 2024 | 6.06 | 6.07 | 5.97 | 6.05 | 6.05 | 10,200 |
| Oct 3, 2024 | 6.11 | 6.11 | 6.00 | 6.04 | 6.04 | 8,300 |
| Oct 2, 2024 | 6.07 | 6.15 | 6.00 | 6.10 | 6.10 | 14,300 |
| Oct 1, 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 9, 2024 | 7.42 | 7.48 | 7.26 | 7.26 | 7.26 | 33,000 |
| Sep 6, 2024 | 7.53 | 7.54 | 7.34 | 7.44 | 7.44 | 5,200 |
| Sep 5, 2024 | 7.34 | 7.50 | 7.34 | 7.45 | 7.45 | 5,800 |
| Sep 4, 2024 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | 17,100 |
| Sep 3, 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 9, 2024 | 7.68 | 7.70 | 7.60 | 7.65 | 7.65 | 3,100 |
| Aug 8, 2024 | 7.68 | 7.80 | 7.50 | 7.62 | 7.62 | 9,400 |
| Aug 7, 2024 | 8.48 | 8.48 | 7.65 | 7.67 | 7.67 | 11,500 |
| Aug 6, 2024 | 7.88 | 7.99 | 7.63 | 7.63 | 7.63 | 4,200 |
| Aug 2, 2024 | 8.19 | 8.19 | 7.70 | 7.86 | 7.86 | 11,300 |
| Aug 1, 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 9, 2024 | 7.83 | 7.88 | 7.58 | 7.88 | 7.88 | 9,400 |
| Jul 8, 2024 | 8.05 | 8.13 | 7.85 | 7.91 | 7.91 | 4,300 |
| Jul 5, 2024 | 7.84 | 8.05 | 7.75 | 8.05 | 8.05 | 5,900 |
| Jul 4, 2024 | 7.87 | 7.98 | 7.82 | 7.83 | 7.83 | 4,700 |
| Jul 3, 2024 | 7.68 | 7.85 | 7.62 | 7.83 | 7.83 | 4,000 |
| Jul 2, 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 |
| Jun 24, 2024 | 7.86 | 7.95 | 7.67 | 7.67 | 7.67 | 4,100 |
| Jun 21, 2024 | 7.67 | 7.86 | 7.67 | 7.82 | 7.82 | 4,900 |
| Jun 20, 2024 | 8.05 | 8.05 | 7.60 | 7.65 | 7.65 | 9,900 |
| Jun 19, 2024 | 8.50 | 8.50 | 8.17 | 8.18 | 8.18 | 1,900 |
| Jun 18, 2024 | 8.11 | 8.13 | 8.03 | 8.07 | 8.07 | 3,100 |
| Jun 17, 2024 | 8.25 | 8.25 | 8.17 | 8.19 | 8.19 | 700 |
| Jun 14, 2024 | 8.22 | 8.37 | 8.22 | 8.33 | 8.33 | 1,500 |
| Jun 13, 2024 | 8.48 | 8.48 | 8.18 | 8.25 | 8.25 | 3,200 |
| Jun 12, 2024 | 8.47 | 8.47 | 8.22 | 8.22 | 8.22 | 1,900 |
| Jun 11, 2024 | 8.37 | 8.41 | 8.28 | 8.34 | 8.34 | 5,800 |
| Jun 10, 2024 | 8.51 | 8.51 | 8.42 | 8.45 | 8.45 | 4,700 |
| Jun 7, 2024 | 8.87 | 8.87 | 8.59 | 8.61 | 8.61 | 4,200 |
| Jun 6, 2024 | 8.89 | 8.91 | 8.69 | 8.76 | 8.76 | 6,700 |
| Jun 5, 2024 | 8.99 | 9.00 | 8.59 | 8.95 | 8.95 | 11,700 |
| Jun 4, 2024 | 7.55 | 8.84 | 7.54 | 8.84 | 8.84 | 38,600 |
| Jun 3, 2024 | 7.41 | 7.54 | 7.37 | 7.54 | 7.54 | 5,300 |
| May 31, 2024 | 7.60 | 7.60 | 7.36 | 7.36 | 7.36 | 15,600 |
| May 30, 2024 | 7.58 | 7.70 | 7.46 | 7.53 | 7.53 | 8,000 |
| May 29, 2024 | 7.75 | 7.87 | 7.53 | 7.56 | 7.56 | 7,300 |
| May 28, 2024 | 7.94 | 7.94 | 7.76 | 7.77 | 7.77 | 3,500 |
| May 27, 2024 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 800 |
| May 24, 2024 | 7.84 | 7.93 | 7.77 | 7.91 | 7.91 | 4,700 |
| May 23, 2024 | 8.38 | 8.38 | 7.77 | 7.86 | 7.86 | 5,700 |
| May 22, 2024 | 8.39 | 8.39 | 8.00 | 8.02 | 8.02 | 6,700 |
| May 21, 2024 | 8.55 | 8.55 | 8.38 | 8.41 | 8.41 | 6,400 |
| May 17, 2024 | 8.50 | 8.58 | 8.40 | 8.58 | 8.58 | 6,100 |
| May 16, 2024 | 8.43 | 8.57 | 8.38 | 8.55 | 8.55 | 6,700 |
| May 15, 2024 | 8.02 | 8.42 | 8.02 | 8.30 | 8.30 | 14,400 |
| May 14, 2024 | 7.89 | 8.34 | 7.86 | 8.34 | 8.34 | 12,000 |
| May 13, 2024 | 7.94 | 7.97 | 7.68 | 7.84 | 7.84 | 4,800 |
| May 10, 2024 | 7.68 | 8.00 | 7.68 | 7.92 | 7.92 | 12,700 |
| May 9, 2024 | 8.01 | 8.16 | 7.64 | 7.68 | 7.68 | 19,500 |
| May 8, 2024 | 8.35 | 8.40 | 8.11 | 8.11 | 8.11 | 8,900 |
| May 7, 2024 | 8.59 | 8.59 | 8.32 | 8.38 | 8.38 | 20,400 |
| May 6, 2024 | 7.38 | 8.42 | 7.38 | 8.19 | 8.19 | 29,300 |
| May 3, 2024 | 7.85 | 7.85 | 7.28 | 7.28 | 7.28 | 18,000 |
| May 2, 2024 | 7.24 | 7.97 | 7.24 | 7.85 | 7.85 | 12,200 |
| May 1, 2024 | 7.51 | 7.51 | 7.12 | 7.12 | 7.12 | 18,000 |
| Apr 30, 2024 | 7.80 | 7.80 | 7.50 | 7.61 | 7.61 | 3,600 |
| Apr 29, 2024 | 7.79 | 7.94 | 7.73 | 7.79 | 7.79 | 8,800 |
| Apr 26, 2024 | 7.73 | 7.77 | 7.57 | 7.77 | 7.77 | 5,900 |
| Apr 25, 2024 | 7.66 | 7.74 | 7.63 | 7.71 | 7.71 | 3,100 |
| Apr 24, 2024 | 7.96 | 7.96 | 7.65 | 7.69 | 7.69 | 10,800 |
| Apr 23, 2024 | 7.89 | 8.06 | 7.89 | 8.02 | 8.02 | 9,300 |
| Apr 22, 2024 | 8.44 | 8.44 | 7.72 | 7.87 | 7.87 | 10,300 |
| Apr 19, 2024 | 7.83 | 7.88 | 7.71 | 7.88 | 7.88 | 4,700 |
| Apr 18, 2024 | 7.93 | 7.97 | 7.74 | 7.85 | 7.85 | 5,700 |
| Apr 17, 2024 | 7.91 | 7.99 | 7.84 | 7.86 | 7.86 | 6,000 |
| Apr 16, 2024 | 7.98 | 8.03 | 7.82 | 7.95 | 7.95 | 10,100 |
| Apr 15, 2024 | 8.15 | 8.15 | 7.84 | 8.00 | 8.00 | 5,900 |
| Apr 12, 2024 | 8.07 | 8.30 | 7.96 | 8.10 | 8.10 | 16,200 |
| Apr 11, 2024 | 8.11 | 8.16 | 7.91 | 8.05 | 8.05 | 13,800 |
| Apr 10, 2024 | 8.45 | 8.49 | 8.16 | 8.23 | 8.23 | 10,500 |
| Apr 9, 2024 | 8.44 | 8.51 | 8.39 | 8.45 | 8.45 | 5,000 |
| Apr 8, 2024 | 8.27 | 8.68 | 8.27 | 8.39 | 8.39 | 8,800 |
| Apr 5, 2024 | 8.51 | 8.51 | 8.22 | 8.37 | 8.37 | 8,400 |
| Apr 4, 2024 | 8.96 | 9.01 | 8.50 | 8.50 | 8.50 | 16,600 |
| Apr 3, 2024 | 9.01 | 9.01 | 8.84 | 8.97 | 8.97 | 15,000 |
| Apr 2, 2024 | 8.93 | 8.98 | 8.75 | 8.93 | 8.93 | 9,700 |
| Apr 1, 2024 | 8.99 | 8.99 | 8.85 | 8.91 | 8.91 | 5,400 |
| Mar 28, 2024 | 9.21 | 9.28 | 8.80 | 9.01 | 9.01 | 27,900 |
| Mar 27, 2024 | 9.20 | 9.67 | 9.17 | 9.23 | 9.23 | 20,300 |
| Mar 26, 2024 | 8.90 | 9.70 | 8.42 | 9.27 | 9.27 | 71,800 |
| Mar 25, 2024 | 8.69 | 9.99 | 8.67 | 9.64 | 9.64 | 75,900 |
| Mar 22, 2024 | 8.21 | 8.75 | 8.15 | 8.49 | 8.49 | 9,100 |
| Mar 21, 2024 | 8.22 | 8.29 | 8.11 | 8.20 | 8.20 | 3,300 |
| Mar 20, 2024 | 8.16 | 8.20 | 8.16 | 8.17 | 8.17 | 3,500 |
| Mar 19, 2024 | 8.04 | 8.20 | 8.02 | 8.16 | 8.16 | 8,400 |
| Mar 18, 2024 | 8.01 | 8.12 | 8.01 | 8.08 | 8.08 | 5,700 |
| Mar 15, 2024 | 8.17 | 8.30 | 8.02 | 8.02 | 8.02 | 6,600 |
| Mar 14, 2024 | 8.30 | 8.34 | 8.12 | 8.12 | 8.12 | 5,400 |
| Mar 13, 2024 | 8.66 | 8.66 | 8.29 | 8.38 | 8.38 | 9,700 |
| Mar 12, 2024 | 8.98 | 8.98 | 8.67 | 8.68 | 8.68 | 8,300 |
| Mar 11, 2024 | 8.02 | 8.97 | 7.89 | 8.97 | 8.97 | 40,000 |
| Mar 8, 2024 | 7.43 | 7.65 | 7.40 | 7.49 | 7.49 | 10,400 |
| Mar 7, 2024 | 7.90 | 7.90 | 7.32 | 7.41 | 7.41 | 21,500 |
| Mar 6, 2024 | 7.81 | 7.88 | 7.71 | 7.71 | 7.71 | 7,000 |
| Mar 5, 2024 | 7.79 | 7.92 | 7.65 | 7.78 | 7.78 | 7,000 |
| Mar 4, 2024 | 8.39 | 8.39 | 7.84 | 7.84 | 7.84 | 16,900 |
| Mar 1, 2024 | 8.44 | 8.65 | 8.40 | 8.40 | 8.40 | 6,600 |
| Feb 29, 2024 | 8.72 | 8.72 | 8.40 | 8.40 | 8.40 | 5,500 |
| Feb 28, 2024 | 8.74 | 8.98 | 8.39 | 8.42 | 8.42 | 10,300 |
| Feb 27, 2024 | 8.49 | 9.24 | 8.49 | 8.98 | 8.98 | 29,600 |
| Feb 26, 2024 | 7.85 | 8.45 | 7.84 | 8.45 | 8.45 | 8,300 |
| Feb 23, 2024 | 8.03 | 8.03 | 7.77 | 7.77 | 7.77 | 2,000 |
| Feb 22, 2024 | 7.89 | 8.05 | 7.80 | 8.05 | 8.05 | 4,800 |
| Feb 21, 2024 | 7.84 | 7.91 | 7.81 | 7.91 | 7.91 | 2,800 |
| Feb 20, 2024 | 7.77 | 7.82 | 7.68 | 7.82 | 7.82 | 10,300 |
| Feb 16, 2024 | 7.85 | 7.88 | 7.70 | 7.81 | 7.81 | 17,300 |
| Feb 15, 2024 | 7.85 | 7.85 | 7.66 | 7.74 | 7.74 | 5,000 |
| Feb 14, 2024 | 7.83 | 7.86 | 7.55 | 7.86 | 7.86 | 7,300 |
| Feb 13, 2024 | 7.75 | 7.75 | 7.60 | 7.62 | 7.62 | 6,300 |
| Feb 12, 2024 | 7.38 | 7.83 | 7.38 | 7.71 | 7.71 | 13,500 |
| Feb 9, 2024 | 7.86 | 7.98 | 7.83 | 7.83 | 7.83 | 2,200 |
| Feb 8, 2024 | 8.10 | 8.10 | 7.75 | 8.00 | 8.00 | 4,100 |
| Feb 7, 2024 | 7.81 | 7.81 | 7.61 | 7.61 | 7.61 | 5,400 |
| Feb 6, 2024 | 7.82 | 7.83 | 7.70 | 7.79 | 7.79 | 6,500 |
| Feb 5, 2024 | 8.01 | 8.01 | 7.80 | 7.80 | 7.80 | 5,600 |
| Feb 2, 2024 | 8.00 | 8.16 | 8.00 | 8.03 | 8.03 | 6,500 |
| Feb 1, 2024 | 8.45 | 8.66 | 8.05 | 8.06 | 8.06 | 9,600 |
| Jan 31, 2024 | 8.66 | 8.66 | 8.42 | 8.42 | 8.42 | 3,400 |
| Jan 30, 2024 | 8.93 | 8.93 | 8.53 | 8.53 | 8.53 | 8,300 |
| Jan 29, 2024 | 8.58 | 8.95 | 8.36 | 8.82 | 8.82 | 25,200 |
| Jan 26, 2024 | 7.48 | 8.35 | 7.48 | 8.09 | 8.09 | 24,500 |
| Jan 25, 2024 | 7.57 | 7.57 | 7.47 | 7.50 | 7.50 | 3,600 |
| Jan 24, 2024 | 7.69 | 7.71 | 7.53 | 7.55 | 7.55 | 7,200 |
| Jan 23, 2024 | 7.71 | 7.83 | 7.70 | 7.75 | 7.75 | 3,300 |
| Jan 22, 2024 | 7.27 | 7.91 | 7.27 | 7.75 | 7.75 | 7,300 |
| Jan 19, 2024 | 7.70 | 8.06 | 7.58 | 7.90 | 7.90 | 10,200 |
| Jan 18, 2024 | 7.88 | 7.92 | 7.71 | 7.77 | 7.77 | 9,400 |
| Jan 17, 2024 | 8.05 | 8.05 | 7.80 | 7.84 | 7.84 | 7,300 |
| Jan 16, 2024 | 8.06 | 8.18 | 7.99 | 8.07 | 8.07 | 5,400 |
| Jan 15, 2024 | 8.01 | 8.13 | 8.01 | 8.03 | 8.03 | 2,600 |
| Jan 12, 2024 | 8.44 | 8.44 | 8.08 | 8.08 | 8.08 | 5,000 |
| Jan 11, 2024 | 8.20 | 8.25 | 8.00 | 8.23 | 8.23 | 6,500 |
| Jan 10, 2024 | 8.53 | 8.54 | 8.18 | 8.26 | 8.26 | 5,500 |
| Jan 9, 2024 | 8.47 | 8.66 | 8.43 | 8.55 | 8.55 | 3,300 |
| Jan 8, 2024 | 8.52 | 8.58 | 8.45 | 8.49 | 8.49 | 4,700 |
| Jan 5, 2024 | 8.25 | 8.46 | 8.25 | 8.45 | 8.45 | 2,800 |
| Jan 4, 2024 | 8.54 | 8.54 | 8.12 | 8.27 | 8.27 | 16,100 |
| Jan 3, 2024 | 8.66 | 8.81 | 8.49 | 8.56 | 8.56 | 11,000 |
| Jan 2, 2024 | 8.72 | 8.86 | 8.71 | 8.76 | 8.76 | 5,500 |
| Dec 29, 2023 | 8.98 | 9.00 | 8.61 | 8.72 | 8.72 | 16,000 |
| Dec 28, 2023 | 9.10 | 9.17 | 8.85 | 8.90 | 8.90 | 12,400 |
| Dec 27, 2023 | 9.34 | 9.34 | 9.10 | 9.10 | 9.10 | 9,000 |
| Dec 22, 2023 | 9.56 | 9.75 | 9.33 | 9.34 | 9.34 | 11,300 |
| Dec 21, 2023 | 9.56 | 9.72 | 9.46 | 9.56 | 9.56 | 7,300 |
| Dec 20, 2023 | 9.72 | 9.72 | 9.34 | 9.44 | 9.44 | 4,700 |
| Dec 19, 2023 | 9.55 | 9.73 | 9.28 | 9.29 | 9.29 | 9,400 |
| Dec 18, 2023 | 9.64 | 9.66 | 9.37 | 9.50 | 9.50 | 7,600 |
| Dec 15, 2023 | 10.16 | 10.16 | 9.60 | 9.67 | 9.67 | 6,600 |
| Dec 14, 2023 | 9.43 | 10.22 | 9.43 | 10.22 | 10.22 | 26,000 |
| Dec 13, 2023 | 9.41 | 9.41 | 9.03 | 9.34 | 9.34 | 10,800 |
| Dec 12, 2023 | 9.16 | 9.45 | 8.98 | 9.45 | 9.45 | 11,100 |
| Dec 11, 2023 | 9.49 | 9.49 | 9.14 | 9.22 | 9.22 | 5,100 |
| Dec 8, 2023 | 9.73 | 9.77 | 9.35 | 9.47 | 9.47 | 9,600 |
| Dec 7, 2023 | 9.99 | 9.99 | 9.47 | 9.66 | 9.66 | 15,700 |
| Dec 6, 2023 | 9.95 | 10.27 | 9.95 | 10.02 | 10.02 | 6,600 |
| Dec 5, 2023 | 10.46 | 10.46 | 10.03 | 10.03 | 10.03 | 5,500 |
| Dec 4, 2023 | 10.15 | 10.64 | 10.15 | 10.31 | 10.31 | 11,400 |
| Dec 1, 2023 | 9.81 | 10.20 | 9.79 | 10.20 | 10.20 | 7,100 |
| Nov 30, 2023 | 10.34 | 10.34 | 9.72 | 9.83 | 9.83 | 12,100 |
| Nov 29, 2023 | 9.94 | 10.38 | 9.94 | 10.23 | 10.23 | 31,100 |
| Nov 28, 2023 | 9.37 | 9.86 | 9.37 | 9.77 | 9.77 | 9,800 |
| Nov 27, 2023 | 9.21 | 9.42 | 9.21 | 9.34 | 9.34 | 3,800 |
| Nov 24, 2023 | 9.39 | 9.48 | 9.31 | 9.31 | 9.31 | 6,400 |
| Nov 23, 2023 | 9.50 | 9.50 | 9.11 | 9.11 | 9.11 | 6,000 |
| Nov 22, 2023 | 9.61 | 9.73 | 9.50 | 9.52 | 9.52 | 7,600 |
| Nov 21, 2023 | 9.96 | 9.96 | 9.49 | 9.72 | 9.72 | 12,900 |
| Nov 20, 2023 | 9.37 | 9.97 | 9.11 | 9.89 | 9.89 | 29,500 |
| Nov 17, 2023 | 8.52 | 9.23 | 8.52 | 9.22 | 9.22 | 11,400 |
| Nov 16, 2023 | 8.98 | 9.02 | 8.40 | 8.85 | 8.85 | 30,500 |
| Nov 15, 2023 | 7.88 | 8.94 | 7.88 | 8.94 | 8.94 | 22,100 |
Related Tickers
MRE.TO Martinrea International Inc.
9.68
-1.33%
EXCOF Exco Technologies Limited
6.10
+2.35%
MG.TO Magna International Inc.
61.88
-0.19%
LNR.TO Linamar Corporation
61.23
+0.41%
MGA Magna International Inc.
43.90
+0.65%
ZAP.OL Zaptec ASA
8.86
+0.97%
KNDI Kandi Technologies Group, Inc.
1.2500
-2.34%
HYZN Hyzon Motors Inc.
1.3700
-6.16%
BWA BorgWarner Inc.
34.50
+0.20%
HYLN Hyliion Holdings Corp.
2.5400
-2.68%