Westport Fuel Systems Inc Common Sharesのデータ

Westport Fuel Systems Inc Common Sharesの基本情報

名前 Westport Fuel Systems Inc Common Shares
ティッカー WPRT
国 Canada
上場年 nan
セクター Energy

Westport Fuel Systems Inc Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.18 11.37 11.95 11.59 4863700.0 11.59
2021-02-12 11.95 10.84 11.2 11.93 4591300.0 11.93
2021-02-11 11.68 11.05 11.43 11.42 4314400.0 11.42
2021-02-10 12.48 11.0 12.39 11.44 5550000.0 11.44
2021-02-09 12.79 11.15 11.78 12.14 8113300.0 12.14
2021-02-08 12.95 11.36 12.45 12.16 22861800.0 12.16
2021-02-05 8.7 8.23 8.43 8.65 12203200.0 8.65
2021-02-04 8.5 8.06 8.35 8.36 2501400.0 8.36
2021-02-03 8.5 8.05 8.27 8.32 3129600.0 8.32
2021-02-02 8.14 7.48 7.8 8.0 2565500.0 8.0
2021-02-01 7.65 7.12 7.62 7.61 3638200.0 7.61
2021-01-29 7.85 7.27 7.7 7.44 3196700.0 7.44
2021-01-28 8.0 7.5 7.56 7.8 2788700.0 7.8
2021-01-27 8.45 7.44 8.3 7.54 5855900.0 7.54
2021-01-26 8.79 8.31 8.53 8.77 4544500.0 8.77
2021-01-25 8.79 8.0 8.76 8.34 5959000.0 8.34
2021-01-22 8.43 7.92 8.37 8.2 4906700.0 8.2
2021-01-21 8.87 7.53 7.92 8.57 11702400.0 8.57
2021-01-20 7.19 6.77 6.98 7.11 2571000.0 7.11
2021-01-19 7.15 6.52 7.04 6.97 2805800.0 6.97
2021-01-15 7.01 6.52 6.92 6.83 3388300.0 6.83
2021-01-14 7.3 6.78 7.27 7.18 3458000.0 7.18
2021-01-13 7.4 6.7 6.72 7.06 8127700.0 7.06
2021-01-12 6.26 5.61 5.64 6.24 5582600.0 6.24
2021-01-11 5.66 5.39 5.41 5.61 1806000.0 5.61
2021-01-08 5.99 5.45 5.85 5.66 2686900.0 5.66
2021-01-07 5.81 5.26 5.38 5.5 3055600.0 5.5
2021-01-06 5.46 4.91 5.27 5.13 3116200.0 5.13
2021-01-05 5.21 4.86 4.95 5.19 1911800.0 5.19
2021-01-04 5.36 4.8 5.35 4.96 3426500.0 4.96
2020-12-31 5.38 5.13 5.36 5.33 1392300.0 5.33
2020-12-30 5.51 5.05 5.1 5.4 2984700.0 5.4
2020-12-29 5.59 4.97 5.58 5.05 3366700.0 5.05
2020-12-28 5.87 5.42 5.71 5.45 2338300.0 5.45
2020-12-24 5.83 5.38 5.82 5.43 1837800.0 5.43
2020-12-23 6.22 5.5 5.68 5.64 5518900.0 5.64
2020-12-22 5.5 5.04 5.08 5.28 4013400.0 5.28
2020-12-21 5.1 4.84 5.1 5.06 2370200.0 5.06
2020-12-18 5.42 4.94 4.99 5.09 4502800.0 5.09
2020-12-17 5.02 4.43 4.53 4.99 6413300.0 4.99
2020-12-16 4.5 4.07 4.27 4.5 3848800.0 4.5
2020-12-15 4.49 4.18 4.25 4.19 2186600.0 4.19
2020-12-14 4.41 4.11 4.22 4.2 3603100.0 4.2
2020-12-11 4.31 4.01 4.31 4.06 1959200.0 4.06
2020-12-10 4.42 4.18 4.3 4.27 2297700.0 4.27
2020-12-09 4.61 4.14 4.19 4.32 4762000.0 4.32
2020-12-08 4.3 3.97 4.04 4.15 3213600.0 4.15
2020-12-07 4.25 4.06 4.22 4.11 1864000.0 4.11
2020-12-04 4.32 3.86 3.86 4.23 3364500.0 4.23
2020-12-03 4.03 3.83 4.01 3.89 1741500.0 3.89
2020-12-02 4.05 3.75 3.9 3.98 1523200.0 3.98
2020-12-01 4.13 3.85 3.97 3.97 2384500.0 3.97
2020-11-30 4.29 3.78 4.27 3.94 3587600.0 3.94
2020-11-27 4.4 3.95 4.1 4.15 4128000.0 4.15
2020-11-25 4.09 3.56 3.61 3.94 4328000.0 3.94
2020-11-24 4.04 3.43 3.83 3.73 6503300.0 3.73
2020-11-23 3.75 3.46 3.62 3.67 4947500.0 3.67
2020-11-20 3.57 2.99 3.1 3.47 6103800.0 3.47
2020-11-19 3.2 2.89 3.17 3.09 3809500.0 3.09
2020-11-18 3.27 2.92 3.01 3.12 5154800.0 3.12
2020-11-17 3.01 2.74 2.95 2.96 4630800.0 2.96
2020-11-16 2.95 2.66 2.81 2.93 5383800.0 2.93
2020-11-13 2.69 2.43 2.47 2.6 7489700.0 2.6
2020-11-12 2.43 2.22 2.28 2.39 4140600.0 2.39
2020-11-11 2.34 2.08 2.09 2.28 2844600.0 2.28
2020-11-10 2.18 1.87 1.87 2.11 2730200.0 2.11
2020-11-09 2.13 2.01 2.07 2.02 1451700.0 2.02
2020-11-06 2.02 1.9 2.02 1.92 1036800.0 1.92
2020-11-05 2.09 1.8 1.8 2.01 2706800.0 2.01
2020-11-04 1.86 1.78 1.83 1.82 851500.0 1.82
2020-11-03 1.85 1.77 1.8 1.82 814900.0 1.82
2020-11-02 1.81 1.72 1.8 1.76 1352800.0 1.76
2020-10-30 1.83 1.73 1.82 1.77 1336300.0 1.77
2020-10-29 1.85 1.74 1.77 1.83 881200.0 1.83
2020-10-28 1.91 1.77 1.89 1.79 1846200.0 1.79
2020-10-27 2.02 1.91 2.0 1.94 791700.0 1.94
2020-10-26 2.09 1.9 2.06 1.97 1457700.0 1.97
2020-10-23 2.14 2.03 2.08 2.07 796800.0 2.07
2020-10-22 2.13 1.89 1.89 2.05 1541000.0 2.05
2020-10-21 1.99 1.9 1.95 1.95 491300.0 1.95
2020-10-20 2.0 1.89 1.93 1.93 1092300.0 1.93
2020-10-19 2.02 1.86 1.97 1.9 1322600.0 1.9
2020-10-16 2.1 2.01 2.04 2.02 606000.0 2.02
2020-10-15 2.04 1.95 2.0 2.02 1057700.0 2.02
2020-10-14 2.12 2.02 2.04 2.05 1296300.0 2.05
2020-10-13 2.05 1.94 1.95 2.02 785000.0 2.02
2020-10-12 2.07 1.92 1.92 1.97 1506500.0 1.97
2020-10-09 2.31 2.06 2.18 2.08 3529700.0 2.08
2020-10-08 2.25 2.12 2.14 2.19 2940700.0 2.19
2020-10-07 2.15 1.89 1.9 2.12 4675900.0 2.12
2020-10-06 1.96 1.83 1.86 1.89 2457000.0 1.89
2020-10-05 1.9 1.73 1.75 1.85 2548400.0 1.85
2020-10-02 1.75 1.61 1.61 1.75 1668300.0 1.75
2020-10-01 1.71 1.57 1.62 1.7 1623400.0 1.7
2020-09-30 1.75 1.57 1.68 1.63 1769900.0 1.63
2020-09-29 1.78 1.65 1.76 1.7 1479300.0 1.7
2020-09-28 1.76 1.56 1.63 1.72 2686900.0 1.72
2020-09-25 1.61 1.55 1.59 1.61 1407000.0 1.61
2020-09-24 1.75 1.57 1.72 1.6 3904500.0 1.6
2020-09-23 1.98 1.74 1.92 1.75 3386100.0 1.75
2020-09-22 2.34 1.75 2.3 1.88 12697700.0 1.88
2020-09-21 2.41 2.08 2.1 2.33 8967300.0 2.33
2020-09-18 2.42 1.99 2.05 2.25 80619500.0 2.25
2020-09-17 1.69 1.59 1.64 1.62 696300.0 1.62
2020-09-16 1.69 1.59 1.67 1.66 1072900.0 1.66
2020-09-15 1.71 1.59 1.68 1.63 769800.0 1.63
2020-09-14 1.73 1.63 1.65 1.68 658800.0 1.68
2020-09-11 1.67 1.56 1.59 1.62 1073200.0 1.62
2020-09-10 1.7 1.55 1.7 1.56 984400.0 1.56
2020-09-09 1.74 1.66 1.74 1.7 558900.0 1.7
2020-09-08 1.79 1.6 1.66 1.72 964700.0 1.72
2020-09-04 1.68 1.55 1.66 1.66 843400.0 1.66
2020-09-03 1.72 1.58 1.71 1.66 1280700.0 1.66
2020-09-02 1.79 1.65 1.78 1.71 1102700.0 1.71
2020-09-01 1.87 1.71 1.87 1.74 1527200.0 1.74
2020-08-31 1.72 1.65 1.71 1.7 758700.0 1.7
2020-08-28 1.74 1.67 1.7 1.73 470900.0 1.73
2020-08-27 1.8 1.65 1.78 1.7 1391400.0 1.7
2020-08-26 1.9 1.74 1.83 1.79 736100.0 1.79
2020-08-25 1.82 1.71 1.81 1.8 933000.0 1.8
2020-08-24 1.9 1.77 1.89 1.79 1280100.0 1.79
2020-08-21 1.93 1.82 1.89 1.87 999400.0 1.87
2020-08-20 1.98 1.83 1.9 1.9 1106700.0 1.9
2020-08-19 2.17 1.82 1.86 1.93 2904900.0 1.93
2020-08-18 1.92 1.79 1.9 1.86 959700.0 1.86
2020-08-17 1.92 1.79 1.9 1.87 1152000.0 1.87
2020-08-14 1.96 1.82 1.9 1.87 857300.0 1.87
2020-08-13 2.04 1.85 2.04 1.9 1709500.0 1.9
2020-08-12 2.19 1.94 2.14 2.01 1378200.0 2.01
2020-08-11 2.34 2.0 2.01 2.03 5059700.0 2.03
2020-08-10 2.03 1.7 1.71 1.98 4113600.0 1.98
2020-08-07 1.68 1.51 1.64 1.67 1731600.0 1.67
2020-08-06 1.64 1.46 1.64 1.53 1372000.0 1.53
2020-08-05 1.7 1.58 1.67 1.63 773800.0 1.63
2020-08-04 1.63 1.46 1.53 1.62 741900.0 1.62
2020-08-03 1.56 1.47 1.54 1.49 1484800.0 1.49
2020-07-31 1.67 1.54 1.65 1.55 1034000.0 1.55
2020-07-30 1.82 1.6 1.79 1.64 1634100.0 1.64
2020-07-29 1.81 1.63 1.68 1.79 1059400.0 1.79
2020-07-28 1.87 1.63 1.83 1.69 2137500.0 1.69
2020-07-27 2.0 1.55 1.56 1.87 6823600.0 1.87
2020-07-24 1.57 1.37 1.46 1.52 2400600.0 1.52
2020-07-23 1.37 1.33 1.34 1.36 557800.0 1.36
2020-07-22 1.38 1.29 1.3 1.37 1067000.0 1.37
2020-07-21 1.35 1.26 1.26 1.29 1053700.0 1.29
2020-07-20 1.37 1.3 1.36 1.32 444500.0 1.32
2020-07-17 1.4 1.32 1.38 1.35 512700.0 1.35
2020-07-16 1.38 1.31 1.36 1.38 577700.0 1.38
2020-07-15 1.4 1.31 1.39 1.36 898100.0 1.36
2020-07-14 1.38 1.25 1.26 1.36 961300.0 1.36
2020-07-13 1.38 1.24 1.37 1.25 1742000.0 1.25
2020-07-10 1.43 1.33 1.39 1.35 759900.0 1.35
2020-07-09 1.53 1.35 1.5 1.4 1706900.0 1.4
2020-07-08 1.69 1.28 1.3 1.5 4891700.0 1.5
2020-07-07 1.43 1.27 1.38 1.31 1264500.0 1.31
2020-07-06 1.42 1.26 1.29 1.4 3801000.0 1.4
2020-07-02 1.26 1.17 1.22 1.24 1091300.0 1.24
2020-07-01 1.3 1.18 1.23 1.19 852200.0 1.19
2020-06-30 1.28 1.18 1.24 1.24 507100.0 1.24
2020-06-29 1.27 1.17 1.18 1.23 675200.0 1.23
2020-06-26 1.21 1.12 1.17 1.17 1065700.0 1.17
2020-06-25 1.24 1.17 1.22 1.2 698000.0 1.2
2020-06-24 1.24 1.17 1.24 1.23 777800.0 1.23
2020-06-23 1.3 1.24 1.28 1.25 693800.0 1.25
2020-06-22 1.3 1.22 1.27 1.25 562000.0 1.25
2020-06-19 1.39 1.26 1.29 1.27 901600.0 1.27
2020-06-18 1.3 1.23 1.23 1.29 564900.0 1.29
2020-06-17 1.26 1.21 1.25 1.25 770100.0 1.25
2020-06-16 1.31 1.2 1.29 1.26 803100.0 1.26
2020-06-15 1.27 1.16 1.21 1.23 909200.0 1.23
2020-06-12 1.33 1.22 1.3 1.28 681000.0 1.28
2020-06-11 1.37 1.2 1.36 1.23 1411000.0 1.23
2020-06-10 1.45 1.36 1.44 1.37 977600.0 1.37
2020-06-09 1.47 1.35 1.42 1.41 1257500.0 1.41
2020-06-08 1.54 1.33 1.35 1.47 2341700.0 1.47
2020-06-05 1.41 1.27 1.33 1.31 2208800.0 1.31
2020-06-04 1.52 1.33 1.47 1.4 1788600.0 1.4
2020-06-03 1.48 1.4 1.45 1.44 1021300.0 1.44
2020-06-02 1.47 1.38 1.47 1.43 659300.0 1.43
2020-06-01 1.42 1.28 1.32 1.42 728800.0 1.42
2020-05-29 1.4 1.25 1.38 1.31 1128700.0 1.31
2020-05-28 1.52 1.36 1.5 1.38 1267500.0 1.38
2020-05-27 1.57 1.36 1.55 1.49 1748500.0 1.49
2020-05-26 1.46 1.32 1.36 1.44 1403100.0 1.44
2020-05-22 1.31 1.23 1.29 1.31 510500.0 1.31
2020-05-21 1.33 1.24 1.32 1.29 669600.0 1.29
2020-05-20 1.38 1.27 1.33 1.3 776800.0 1.3
2020-05-19 1.33 1.12 1.2 1.25 2228100.0 1.25
2020-05-18 1.25 1.12 1.22 1.16 967600.0 1.16
2020-05-15 1.18 1.1 1.15 1.15 772500.0 1.15
2020-05-14 1.2 1.06 1.14 1.17 1440900.0 1.17
2020-05-13 1.4 1.15 1.36 1.19 1891600.0 1.19
2020-05-12 1.56 1.26 1.4 1.31 3295600.0 1.31
2020-05-11 1.38 1.04 1.05 1.31 5490300.0 1.31
2020-05-08 0.98 0.92 0.94 0.97 484600.0 0.97
2020-05-07 1.0 0.9 0.95 0.94 530700.0 0.94
2020-05-06 1.05 0.92 1.04 0.93 672000.0 0.93
2020-05-05 1.09 0.99 0.99 1.02 821400.0 1.02
2020-05-04 0.99 0.94 0.96 0.97 408200.0 0.97
2020-05-01 1.03 0.94 1.03 0.95 648300.0 0.95
2020-04-30 1.12 1.01 1.12 1.05 953400.0 1.05
2020-04-29 1.27 0.87 0.88 1.11 4605700.0 1.11
2020-04-28 0.85 0.82 0.82 0.83 544700.0 0.83
2020-04-27 0.84 0.81 0.84 0.82 412100.0 0.82
2020-04-24 0.86 0.8 0.86 0.8 710300.0 0.8
2020-04-23 0.86 0.79 0.81 0.83 809800.0 0.83
2020-04-22 0.85 0.78 0.82 0.8 975800.0 0.8
2020-04-21 0.83 0.79 0.81 0.8 571700.0 0.8
2020-04-20 0.88 0.81 0.88 0.83 897400.0 0.83
2020-04-17 0.96 0.84 0.84 0.87 762200.0 0.87
2020-04-16 0.91 0.81 0.91 0.83 705000.0 0.83
2020-04-15 0.97 0.85 0.96 0.86 885400.0 0.86
2020-04-14 0.98 0.8 0.82 0.96 1400300.0 0.96
2020-04-13 0.85 0.78 0.82 0.79 718900.0 0.79
2020-04-09 0.9 0.81 0.88 0.82 1160900.0 0.82
2020-04-08 0.87 0.82 0.84 0.85 826100.0 0.85
2020-04-07 0.92 0.83 0.84 0.84 938300.0 0.84
2020-04-06 0.85 0.78 0.85 0.81 866500.0 0.81
2020-04-03 0.85 0.73 0.85 0.78 1190300.0 0.78
2020-04-02 0.88 0.81 0.82 0.84 728400.0 0.84
2020-04-01 0.95 0.81 0.9 0.82 992100.0 0.82
2020-03-31 0.96 0.87 0.9 0.94 714400.0 0.94
2020-03-30 1.06 0.86 1.05 0.91 1047700.0 0.91
2020-03-27 1.06 0.95 1.02 1.04 1037800.0 1.04
2020-03-26 1.18 0.87 0.97 1.07 1381800.0 1.07
2020-03-25 0.91 0.77 0.88 0.85 1962100.0 0.85
2020-03-24 0.88 0.77 0.8 0.86 945800.0 0.86
2020-03-23 0.86 0.7 0.77 0.73 1353200.0 0.73
2020-03-20 0.92 0.78 0.87 0.8 1237900.0 0.8
2020-03-19 0.91 0.76 0.9 0.81 1663500.0 0.81
2020-03-18 1.0 0.71 1.0 0.77 2628700.0 0.77
2020-03-17 1.26 0.97 1.26 1.07 1522100.0 1.07
2020-03-16 1.2 1.03 1.05 1.04 1378100.0 1.04
2020-03-13 1.62 1.2 1.46 1.4 889600.0 1.4
2020-03-12 1.38 1.02 1.36 1.22 1692300.0 1.22
2020-03-11 1.61 1.4 1.49 1.41 742200.0 1.41
2020-03-10 1.65 1.4 1.53 1.63 705200.0 1.63
2020-03-09 1.55 1.41 1.5 1.44 1046300.0 1.44
2020-03-06 1.8 1.64 1.7 1.65 913500.0 1.65
2020-03-05 1.93 1.77 1.93 1.79 438300.0 1.79
2020-03-04 1.94 1.78 1.82 1.93 434800.0 1.93
2020-03-03 1.95 1.73 1.88 1.81 591800.0 1.81
2020-03-02 1.93 1.83 1.83 1.87 623600.0 1.87
2020-02-28 1.93 1.82 1.85 1.86 958300.0 1.86
2020-02-27 2.07 1.85 2.05 1.96 938000.0 1.96
2020-02-26 2.2 2.07 2.15 2.09 674200.0 2.09
2020-02-25 2.35 2.14 2.3 2.17 769600.0 2.17
2020-02-24 2.44 2.28 2.4 2.3 585200.0 2.3
2020-02-21 2.58 2.45 2.56 2.45 359400.0 2.45
2020-02-20 2.62 2.51 2.53 2.59 398300.0 2.59
2020-02-19 2.54 2.43 2.45 2.53 366600.0 2.53
2020-02-18 2.5 2.44 2.44 2.46 194000.0 2.46