Toronto - Delayed Quote CAD
Westport Fuel Systems Inc. (WPRT.TO)
3.9900
+0.0900
+(2.31%)
At close: May 12 at 4:00:00 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 3.8900 | 4.0300 | 3.8900 | 3.9900 | 3.9900 | 5,100 |
| May 9, 2025 | 3.9200 | 3.9500 | 3.8800 | 3.9000 | 3.9000 | 5,000 |
| May 8, 2025 | 3.7300 | 3.9900 | 3.6500 | 3.9400 | 3.9400 | 8,000 |
| May 7, 2025 | 3.8200 | 3.8300 | 3.7300 | 3.7600 | 3.7600 | 2,700 |
| May 6, 2025 | 3.8000 | 3.9300 | 3.7200 | 3.8000 | 3.8000 | 7,900 |
| May 5, 2025 | 3.9600 | 4.0100 | 3.9100 | 3.9100 | 3.9100 | 1,200 |
| May 2, 2025 | 3.9200 | 4.0600 | 3.9200 | 4.0600 | 4.0600 | 2,300 |
| May 1, 2025 | 4.0000 | 4.0400 | 3.9500 | 3.9500 | 3.9500 | 2,800 |
| Apr 30, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 100 |
| Apr 29, 2025 | 4.0300 | 4.0600 | 4.0300 | 4.0600 | 4.0600 | 400 |
| Apr 28, 2025 | 4.0700 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | 1,200 |
| Apr 25, 2025 | 4.0100 | 4.1000 | 4.0100 | 4.0200 | 4.0200 | 4,400 |
| Apr 24, 2025 | 3.9000 | 4.0600 | 3.9000 | 4.0300 | 4.0300 | 1,300 |
| Apr 23, 2025 | 3.9000 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 600 |
| Apr 22, 2025 | 3.9200 | 3.9200 | 3.8600 | 3.8600 | 3.8600 | 4,600 |
| Apr 21, 2025 | 3.9400 | 3.9400 | 3.7700 | 3.9100 | 3.9100 | 9,900 |
| Apr 17, 2025 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 700 |
| Apr 16, 2025 | 3.9100 | 3.9500 | 3.8100 | 3.8100 | 3.8100 | 8,000 |
| Apr 15, 2025 | 4.0300 | 4.0300 | 3.8200 | 3.9500 | 3.9500 | 7,300 |
| Apr 14, 2025 | 3.9900 | 4.1100 | 3.9600 | 4.0700 | 4.0700 | 700 |
| Apr 11, 2025 | 4.3100 | 4.3100 | 3.9500 | 3.9600 | 3.9600 | 3,200 |
| Apr 10, 2025 | 4.3500 | 4.3500 | 3.8400 | 3.9900 | 3.9900 | 5,200 |
| Apr 9, 2025 | 3.6400 | 4.1000 | 3.5900 | 4.0700 | 4.0700 | 4,400 |
| Apr 8, 2025 | 4.0200 | 4.1000 | 3.6000 | 3.7000 | 3.7000 | 6,800 |
| Apr 7, 2025 | 4.1400 | 4.1400 | 3.8900 | 3.9500 | 3.9500 | 13,700 |
| Apr 4, 2025 | 3.8500 | 4.3100 | 3.8500 | 4.1400 | 4.1400 | 19,000 |
| Apr 3, 2025 | 4.7500 | 4.7500 | 4.3300 | 4.4100 | 4.4100 | 12,800 |
| Apr 2, 2025 | 4.9700 | 5.0000 | 4.8200 | 4.8600 | 4.8600 | 11,500 |
| Apr 1, 2025 | 5.2800 | 5.2800 | 4.9700 | 5.1500 | 5.1500 | 11,700 |
| Mar 31, 2025 | 5.6000 | 5.6100 | 5.0800 | 5.4200 | 5.4200 | 15,300 |
| Mar 28, 2025 | 5.9400 | 5.9400 | 5.4400 | 5.5700 | 5.5700 | 4,300 |
| Mar 27, 2025 | 5.5500 | 6.0100 | 5.5500 | 6.0100 | 6.0100 | 4,600 |
| Mar 26, 2025 | 5.8100 | 5.8100 | 5.6200 | 5.7600 | 5.7600 | 2,000 |
| Mar 25, 2025 | 5.6400 | 5.7900 | 5.6400 | 5.7900 | 5.7900 | 4,200 |
| Mar 24, 2025 | 5.3100 | 5.6200 | 5.3000 | 5.6100 | 5.6100 | 4,000 |
| Mar 21, 2025 | 5.5100 | 5.5100 | 5.0200 | 5.0200 | 5.0200 | 9,900 |
| Mar 20, 2025 | 5.5500 | 5.5500 | 5.4800 | 5.5000 | 5.5000 | 900 |
| Mar 19, 2025 | 5.3900 | 5.5900 | 5.3300 | 5.5700 | 5.5700 | 1,700 |
| Mar 18, 2025 | 5.1500 | 5.4700 | 5.1500 | 5.4100 | 5.4100 | 3,000 |
| Mar 17, 2025 | 5.0700 | 5.3900 | 5.0500 | 5.3000 | 5.3000 | 4,200 |
| Mar 14, 2025 | 5.0900 | 5.1500 | 5.0300 | 5.0500 | 5.0500 | 2,300 |
| Mar 13, 2025 | 5.2800 | 5.2800 | 4.8300 | 5.0700 | 5.0700 | 19,900 |
| Mar 12, 2025 | 5.2900 | 5.3600 | 5.1800 | 5.3000 | 5.3000 | 3,700 |
| Mar 11, 2025 | 5.2400 | 5.4000 | 5.2200 | 5.3100 | 5.3100 | 3,000 |
| Mar 10, 2025 | 5.4400 | 5.4400 | 5.1900 | 5.2200 | 5.2200 | 5,700 |
| Mar 7, 2025 | 5.5300 | 5.5600 | 5.4300 | 5.4700 | 5.4700 | 5,600 |
| Mar 6, 2025 | 5.9300 | 5.9300 | 5.4800 | 5.5100 | 5.5100 | 5,700 |
| Mar 5, 2025 | 5.8900 | 5.8900 | 5.7300 | 5.7300 | 5.7300 | 4,500 |
| Mar 4, 2025 | 5.8800 | 5.9300 | 5.7700 | 5.9100 | 5.9100 | 7,500 |
| Mar 3, 2025 | 6.0900 | 6.1000 | 5.9200 | 6.1000 | 6.1000 | 6,000 |
| Feb 28, 2025 | 6.0900 | 6.1300 | 6.0900 | 6.1100 | 6.1100 | 1,600 |
| Feb 27, 2025 | 6.4200 | 6.4200 | 6.0800 | 6.0900 | 6.0900 | 3,100 |
| Feb 26, 2025 | 6.1400 | 6.1600 | 6.1000 | 6.1200 | 6.1200 | 1,700 |
| Feb 25, 2025 | 6.3800 | 6.3800 | 6.1200 | 6.1400 | 6.1400 | 4,200 |
| Feb 24, 2025 | 6.4300 | 6.4300 | 6.2600 | 6.4100 | 6.4100 | 2,800 |
| Feb 21, 2025 | 6.2800 | 6.3900 | 6.2800 | 6.3900 | 6.3900 | 1,400 |
| Feb 20, 2025 | 6.5000 | 6.5000 | 6.1200 | 6.2600 | 6.2600 | 7,600 |
| Feb 19, 2025 | 6.6700 | 6.6700 | 6.5000 | 6.5100 | 6.5100 | 2,100 |
| Feb 18, 2025 | 6.5100 | 6.7500 | 6.5100 | 6.6900 | 6.6900 | 7,500 |
| Feb 14, 2025 | 6.3500 | 6.6000 | 6.2500 | 6.4700 | 6.4700 | 9,200 |
| Feb 13, 2025 | 6.1900 | 6.3500 | 6.1900 | 6.3100 | 6.3100 | 11,400 |
| Feb 12, 2025 | 6.0300 | 6.1500 | 6.0300 | 6.1300 | 6.1300 | 900 |
| Feb 11, 2025 | 6.2100 | 6.2100 | 6.1500 | 6.1800 | 6.1800 | 2,300 |
| Feb 10, 2025 | 6.2700 | 6.2700 | 6.1000 | 6.2500 | 6.2500 | 2,100 |
| Feb 7, 2025 | 6.2100 | 6.2900 | 6.0100 | 6.0100 | 6.0100 | 1,800 |
| Feb 6, 2025 | 6.3000 | 6.3300 | 6.1300 | 6.2200 | 6.2200 | 3,700 |
| Feb 5, 2025 | 6.0900 | 6.3500 | 6.0900 | 6.3000 | 6.3000 | 4,800 |
| Feb 4, 2025 | 6.0800 | 6.2000 | 6.0800 | 6.2000 | 6.2000 | 1,900 |
| Feb 3, 2025 | 6.2100 | 6.2100 | 5.9600 | 6.0600 | 6.0600 | 4,300 |
| Jan 31, 2025 | 6.3300 | 6.5400 | 6.2900 | 6.3400 | 6.3400 | 4,500 |
| Jan 30, 2025 | 6.4100 | 6.4400 | 6.2800 | 6.3900 | 6.3900 | 2,700 |
| Jan 29, 2025 | 6.3400 | 6.5500 | 6.2800 | 6.3900 | 6.3900 | 6,800 |
| Jan 28, 2025 | 6.3200 | 6.3200 | 6.0800 | 6.3000 | 6.3000 | 16,700 |
| Jan 27, 2025 | 6.3800 | 6.3800 | 6.2000 | 6.3400 | 6.3400 | 4,500 |
| Jan 24, 2025 | 6.3400 | 6.4000 | 6.2500 | 6.4000 | 6.4000 | 3,400 |
| Jan 23, 2025 | 7.1200 | 7.1200 | 6.1900 | 6.3200 | 6.3200 | 17,400 |
| Jan 22, 2025 | 6.1500 | 6.8500 | 6.1000 | 6.5900 | 6.5900 | 37,600 |
| Jan 21, 2025 | 5.6400 | 6.1400 | 5.6000 | 6.1200 | 6.1200 | 11,900 |
| Jan 20, 2025 | 5.7700 | 6.1800 | 5.6500 | 5.8200 | 5.8200 | 21,200 |
| Jan 17, 2025 | 5.3900 | 5.6000 | 5.3700 | 5.5000 | 5.5000 | 3,200 |
| Jan 16, 2025 | 5.4100 | 5.4400 | 5.3500 | 5.3700 | 5.3700 | 3,800 |
| Jan 15, 2025 | 5.7400 | 5.7400 | 5.3200 | 5.4000 | 5.4000 | 3,400 |
| Jan 14, 2025 | 5.3300 | 5.3300 | 5.2000 | 5.3200 | 5.3200 | 2,800 |
| Jan 13, 2025 | 5.4800 | 5.4900 | 5.2700 | 5.3500 | 5.3500 | 6,600 |
| Jan 10, 2025 | 5.4300 | 5.6000 | 5.4000 | 5.5900 | 5.5900 | 5,400 |
| Jan 9, 2025 | 5.6100 | 5.6600 | 5.5800 | 5.5800 | 5.5800 | 1,300 |
| Jan 8, 2025 | 5.8300 | 5.8300 | 5.4700 | 5.5900 | 5.5900 | 9,700 |
| Jan 7, 2025 | 5.7900 | 6.0000 | 5.7500 | 5.8800 | 5.8800 | 14,600 |
| Jan 6, 2025 | 5.6400 | 6.0000 | 5.6400 | 5.8200 | 5.8200 | 20,200 |
| Jan 3, 2025 | 5.7200 | 5.7200 | 5.5700 | 5.6400 | 5.6400 | 9,100 |
| Jan 2, 2025 | 5.2600 | 5.5500 | 5.2400 | 5.5500 | 5.5500 | 11,200 |
| Dec 31, 2024 | 5.2500 | 5.2500 | 5.0500 | 5.1400 | 5.1400 | 11,400 |
| Dec 30, 2024 | 5.4100 | 5.4100 | 5.2400 | 5.2700 | 5.2700 | 5,900 |
| Dec 27, 2024 | 5.0900 | 5.4700 | 5.0900 | 5.4300 | 5.4300 | 13,200 |
| Dec 24, 2024 | 5.0000 | 5.0000 | 4.8800 | 4.9700 | 4.9700 | 2,900 |
| Dec 23, 2024 | 4.9900 | 5.0500 | 4.7400 | 5.0200 | 5.0200 | 16,200 |
| Dec 20, 2024 | 5.1500 | 5.1500 | 4.8200 | 4.8800 | 4.8800 | 13,200 |
| Dec 19, 2024 | 5.5300 | 5.5300 | 4.9300 | 4.9900 | 4.9900 | 10,500 |
| Dec 18, 2024 | 5.3600 | 5.3600 | 5.0000 | 5.0800 | 5.0800 | 10,400 |
| Dec 17, 2024 | 6.2400 | 6.2400 | 5.1500 | 5.2100 | 5.2100 | 37,500 |
| Dec 16, 2024 | 6.0400 | 6.0400 | 5.3900 | 5.3900 | 5.3900 | 31,800 |
| Dec 13, 2024 | 6.0400 | 6.0400 | 5.8100 | 5.8900 | 5.8900 | 8,000 |
| Dec 12, 2024 | 6.2300 | 6.2300 | 6.0500 | 6.0600 | 6.0600 | 5,900 |
| Dec 11, 2024 | 6.2000 | 6.2000 | 6.0000 | 6.0900 | 6.0900 | 2,500 |
| Dec 10, 2024 | 6.0100 | 6.2600 | 6.0100 | 6.1800 | 6.1800 | 5,800 |
| Dec 9, 2024 | 6.1000 | 6.2500 | 6.1000 | 6.1900 | 6.1900 | 11,100 |
| Dec 6, 2024 | 6.1400 | 6.2000 | 6.0300 | 6.1000 | 6.1000 | 2,900 |
| Dec 5, 2024 | 6.3300 | 6.3300 | 6.0800 | 6.0800 | 6.0800 | 8,700 |
| Dec 4, 2024 | 6.4000 | 6.5300 | 6.3600 | 6.3600 | 6.3600 | 4,300 |
| Dec 3, 2024 | 6.4800 | 6.6600 | 6.4800 | 6.6100 | 6.6100 | 1,600 |
| Dec 2, 2024 | 6.6200 | 6.6800 | 6.5700 | 6.6400 | 6.6400 | 6,900 |
| Nov 29, 2024 | 6.3100 | 6.7000 | 6.3000 | 6.5000 | 6.5000 | 14,600 |
| Nov 28, 2024 | 6.3300 | 6.3300 | 6.2000 | 6.2000 | 6.2000 | 1,700 |
| Nov 27, 2024 | 6.2400 | 6.3400 | 6.2400 | 6.2800 | 6.2800 | 2,700 |
| Nov 26, 2024 | 6.3100 | 6.3300 | 6.2200 | 6.2700 | 6.2700 | 4,700 |
| Nov 25, 2024 | 6.2400 | 6.4200 | 6.2200 | 6.2900 | 6.2900 | 14,900 |
| Nov 22, 2024 | 6.1000 | 6.2900 | 6.1000 | 6.2000 | 6.2000 | 11,500 |
| Nov 21, 2024 | 6.0400 | 6.1700 | 6.0400 | 6.0400 | 6.0400 | 3,100 |
| Nov 20, 2024 | 5.9700 | 6.0700 | 5.9000 | 6.0600 | 6.0600 | 4,300 |
| Nov 19, 2024 | 6.1900 | 6.2200 | 6.0000 | 6.2100 | 6.2100 | 6,700 |
| Nov 18, 2024 | 5.8600 | 6.2800 | 5.7500 | 6.1500 | 6.1500 | 20,300 |
| Nov 15, 2024 | 5.5700 | 5.8500 | 5.5700 | 5.8500 | 5.8500 | 6,600 |
| Nov 14, 2024 | 5.5900 | 5.6900 | 5.5100 | 5.6700 | 5.6700 | 4,500 |
| Nov 13, 2024 | 5.6000 | 5.6400 | 5.4800 | 5.6400 | 5.6400 | 18,400 |
| Nov 12, 2024 | 5.6200 | 5.7400 | 5.5400 | 5.7400 | 5.7400 | 4,500 |
| Nov 11, 2024 | 5.6200 | 5.6700 | 5.5800 | 5.5800 | 5.5800 | 3,400 |
| Nov 8, 2024 | 5.7400 | 5.7400 | 5.6000 | 5.6200 | 5.6200 | 1,900 |
| Nov 7, 2024 | 5.6100 | 5.8400 | 5.6100 | 5.6500 | 5.6500 | 11,200 |
| Nov 6, 2024 | 5.6800 | 5.6800 | 5.5300 | 5.5400 | 5.5400 | 2,400 |
| Nov 5, 2024 | 5.6000 | 5.6400 | 5.5600 | 5.6100 | 5.6100 | 3,700 |
| Nov 4, 2024 | 5.6400 | 5.7300 | 5.5900 | 5.6700 | 5.6700 | 3,900 |
| Nov 1, 2024 | 5.7500 | 5.7700 | 5.6400 | 5.7500 | 5.7500 | 5,800 |
| Oct 31, 2024 | 5.7500 | 5.7700 | 5.6200 | 5.7700 | 5.7700 | 9,300 |
| Oct 30, 2024 | 5.9100 | 5.9200 | 5.7000 | 5.7300 | 5.7300 | 4,600 |
| Oct 29, 2024 | 5.8800 | 5.9200 | 5.8400 | 5.8800 | 5.8800 | 2,900 |
| Oct 28, 2024 | 5.8900 | 5.9300 | 5.8500 | 5.9300 | 5.9300 | 15,700 |
| Oct 25, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9100 | 5.9100 | 4,200 |
| Oct 24, 2024 | 6.0100 | 6.0100 | 5.9000 | 5.9500 | 5.9500 | 2,600 |
| Oct 23, 2024 | 6.0500 | 6.1600 | 5.8900 | 6.0000 | 6.0000 | 13,700 |
| Oct 22, 2024 | 6.1000 | 6.1000 | 5.9100 | 5.9700 | 5.9700 | 11,400 |
| Oct 21, 2024 | 6.1600 | 6.1600 | 6.0800 | 6.1000 | 6.1000 | 3,100 |
| Oct 18, 2024 | 6.1100 | 6.1400 | 6.0700 | 6.1000 | 6.1000 | 2,700 |
| Oct 17, 2024 | 6.2200 | 6.2500 | 6.1300 | 6.1300 | 6.1300 | 2,300 |
| Oct 16, 2024 | 6.0200 | 6.3000 | 6.0100 | 6.2200 | 6.2200 | 13,200 |
| Oct 15, 2024 | 6.0100 | 6.0100 | 5.9600 | 6.0000 | 6.0000 | 1,900 |
| Oct 11, 2024 | 6.0000 | 6.0100 | 5.9600 | 5.9900 | 5.9900 | 3,900 |
| Oct 10, 2024 | 5.9500 | 6.0000 | 5.9200 | 5.9500 | 5.9500 | 5,600 |
| Oct 9, 2024 | 5.9900 | 5.9900 | 5.9300 | 5.9600 | 5.9600 | 4,200 |
| Oct 8, 2024 | 5.9900 | 6.0000 | 5.9200 | 5.9300 | 5.9300 | 3,100 |
| Oct 7, 2024 | 5.9600 | 6.0300 | 5.9500 | 5.9900 | 5.9900 | 7,400 |
| Oct 4, 2024 | 6.0600 | 6.0700 | 5.9700 | 6.0500 | 6.0500 | 10,200 |
| Oct 3, 2024 | 6.1100 | 6.1100 | 6.0000 | 6.0400 | 6.0400 | 8,300 |
| Oct 2, 2024 | 6.0700 | 6.1500 | 6.0000 | 6.1000 | 6.1000 | 14,300 |
| Oct 1, 2024 | 6.1900 | 6.1900 | 6.0400 | 6.0900 | 6.0900 | 5,400 |
| Sep 30, 2024 | 6.1000 | 6.2500 | 6.1000 | 6.2000 | 6.2000 | 11,600 |
| Sep 27, 2024 | 5.9600 | 6.1900 | 5.9600 | 6.1000 | 6.1000 | 7,400 |
| Sep 26, 2024 | 6.0100 | 6.0100 | 5.9600 | 6.0000 | 6.0000 | 12,200 |
| Sep 25, 2024 | 6.1800 | 6.2200 | 6.0100 | 6.0500 | 6.0500 | 10,700 |
| Sep 24, 2024 | 6.1700 | 6.2500 | 6.1600 | 6.1700 | 6.1700 | 8,200 |
| Sep 23, 2024 | 6.3100 | 6.3300 | 6.2000 | 6.2400 | 6.2400 | 9,700 |
| Sep 20, 2024 | 6.3700 | 6.3900 | 6.2400 | 6.2800 | 6.2800 | 12,500 |
| Sep 19, 2024 | 6.3300 | 6.4700 | 6.3300 | 6.3900 | 6.3900 | 7,900 |
| Sep 18, 2024 | 6.5900 | 6.6300 | 6.2100 | 6.2800 | 6.2800 | 15,300 |
| Sep 17, 2024 | 6.7400 | 6.8300 | 6.5500 | 6.5800 | 6.5800 | 29,000 |
| Sep 16, 2024 | 7.0000 | 7.1400 | 6.6600 | 6.6900 | 6.6900 | 46,100 |
| Sep 13, 2024 | 7.1900 | 7.3700 | 7.1500 | 7.1800 | 7.1800 | 6,600 |
| Sep 12, 2024 | 7.0700 | 7.2500 | 7.0500 | 7.1400 | 7.1400 | 4,300 |
| Sep 11, 2024 | 7.1900 | 7.2800 | 7.0200 | 7.0900 | 7.0900 | 18,600 |
| Sep 10, 2024 | 7.4200 | 7.4200 | 7.0800 | 7.2100 | 7.2100 | 8,300 |
| Sep 9, 2024 | 7.4200 | 7.4800 | 7.2600 | 7.2600 | 7.2600 | 33,000 |
| Sep 6, 2024 | 7.5300 | 7.5400 | 7.3400 | 7.4400 | 7.4400 | 5,200 |
| Sep 5, 2024 | 7.3400 | 7.5000 | 7.3400 | 7.4500 | 7.4500 | 5,800 |
| Sep 4, 2024 | 7.6500 | 7.6500 | 7.2500 | 7.2500 | 7.2500 | 17,100 |
| Sep 3, 2024 | 7.6900 | 7.7300 | 7.5000 | 7.5300 | 7.5300 | 6,300 |
| Aug 30, 2024 | 7.7200 | 7.8100 | 7.6000 | 7.7100 | 7.7100 | 6,800 |
| Aug 29, 2024 | 7.9500 | 7.9900 | 7.6900 | 7.7300 | 7.7300 | 7,900 |
| Aug 28, 2024 | 8.1000 | 8.1000 | 7.9200 | 7.9300 | 7.9300 | 4,200 |
| Aug 27, 2024 | 8.2000 | 8.2100 | 8.0700 | 8.1500 | 8.1500 | 4,000 |
| Aug 26, 2024 | 8.2000 | 8.2200 | 8.0900 | 8.2200 | 8.2200 | 4,000 |
| Aug 23, 2024 | 8.1000 | 8.4000 | 8.1000 | 8.2200 | 8.2200 | 9,900 |
| Aug 22, 2024 | 8.2000 | 8.2700 | 8.1000 | 8.1200 | 8.1200 | 3,300 |
| Aug 21, 2024 | 7.9400 | 8.3000 | 7.9400 | 8.1700 | 8.1700 | 6,800 |
| Aug 20, 2024 | 7.9800 | 8.0400 | 7.8100 | 7.9000 | 7.9000 | 7,200 |
| Aug 19, 2024 | 8.1400 | 8.1400 | 7.8500 | 7.8900 | 7.8900 | 5,500 |
| Aug 16, 2024 | 7.8000 | 8.0000 | 7.8000 | 7.8700 | 7.8700 | 4,000 |
| Aug 15, 2024 | 7.7300 | 7.9900 | 7.7300 | 7.8500 | 7.8500 | 6,000 |
| Aug 14, 2024 | 8.1900 | 8.1900 | 7.5800 | 7.6800 | 7.6800 | 11,000 |
| Aug 13, 2024 | 7.7400 | 8.1000 | 7.7100 | 7.7100 | 7.7100 | 7,300 |
| Aug 12, 2024 | 7.6500 | 7.7600 | 7.6200 | 7.7600 | 7.7600 | 3,800 |
| Aug 9, 2024 | 7.6800 | 7.7000 | 7.6000 | 7.6500 | 7.6500 | 3,100 |
| Aug 8, 2024 | 7.6800 | 7.8000 | 7.5000 | 7.6200 | 7.6200 | 9,400 |
| Aug 7, 2024 | 8.4800 | 8.4800 | 7.6500 | 7.6700 | 7.6700 | 11,500 |
| Aug 6, 2024 | 7.8800 | 7.9900 | 7.6300 | 7.6300 | 7.6300 | 4,200 |
| Aug 2, 2024 | 8.1900 | 8.1900 | 7.7000 | 7.8600 | 7.8600 | 11,300 |
| Aug 1, 2024 | 8.1100 | 8.2500 | 8.1100 | 8.2100 | 8.2100 | 2,800 |
| Jul 31, 2024 | 8.1500 | 8.2600 | 8.1200 | 8.2500 | 8.2500 | 1,900 |
| Jul 30, 2024 | 8.3400 | 8.3500 | 8.1600 | 8.2000 | 8.2000 | 3,600 |
| Jul 29, 2024 | 8.3700 | 8.4100 | 8.3100 | 8.3100 | 8.3100 | 2,800 |
| Jul 26, 2024 | 8.2200 | 8.3500 | 8.2200 | 8.3300 | 8.3300 | 3,800 |
| Jul 25, 2024 | 8.2200 | 8.3100 | 8.2000 | 8.2200 | 8.2200 | 2,100 |
| Jul 24, 2024 | 8.0900 | 8.4200 | 8.0600 | 8.2000 | 8.2000 | 6,300 |
| Jul 23, 2024 | 8.4000 | 8.4300 | 8.1400 | 8.1400 | 8.1400 | 3,000 |
| Jul 22, 2024 | 8.2300 | 8.5600 | 8.2300 | 8.3800 | 8.3800 | 4,100 |
| Jul 19, 2024 | 8.3500 | 8.3700 | 8.1400 | 8.2000 | 8.2000 | 4,200 |
| Jul 18, 2024 | 8.7700 | 8.8800 | 8.3500 | 8.3600 | 8.3600 | 7,700 |
| Jul 17, 2024 | 8.8400 | 8.8600 | 8.6800 | 8.6800 | 8.6800 | 4,300 |
| Jul 16, 2024 | 8.6000 | 8.9000 | 8.4300 | 8.8500 | 8.8500 | 17,100 |
| Jul 15, 2024 | 8.4800 | 8.6400 | 8.4800 | 8.5200 | 8.5200 | 5,800 |
| Jul 12, 2024 | 8.6000 | 8.6500 | 8.4800 | 8.4800 | 8.4800 | 5,400 |
| Jul 11, 2024 | 8.2300 | 8.6000 | 8.2300 | 8.6000 | 8.6000 | 11,400 |
| Jul 10, 2024 | 7.8400 | 8.1500 | 7.7600 | 8.1100 | 8.1100 | 10,100 |
| Jul 9, 2024 | 7.8300 | 7.8800 | 7.5800 | 7.8800 | 7.8800 | 9,400 |
| Jul 8, 2024 | 8.0500 | 8.1300 | 7.8500 | 7.9100 | 7.9100 | 4,300 |
| Jul 5, 2024 | 7.8400 | 8.0500 | 7.7500 | 8.0500 | 8.0500 | 5,900 |
| Jul 4, 2024 | 7.8700 | 7.9800 | 7.8200 | 7.8300 | 7.8300 | 4,700 |
| Jul 3, 2024 | 7.6800 | 7.8500 | 7.6200 | 7.8300 | 7.8300 | 4,000 |
| Jul 2, 2024 | 7.6000 | 7.7000 | 7.4200 | 7.6800 | 7.6800 | 5,400 |
| Jun 28, 2024 | 7.5600 | 7.6200 | 7.5100 | 7.6000 | 7.6000 | 3,200 |
| Jun 27, 2024 | 7.5300 | 7.6700 | 7.4800 | 7.6000 | 7.6000 | 5,700 |
| Jun 26, 2024 | 7.6900 | 7.7700 | 7.4700 | 7.4900 | 7.4900 | 5,700 |
| Jun 25, 2024 | 7.6500 | 7.8500 | 7.6100 | 7.6100 | 7.6100 | 4,100 |
| Jun 24, 2024 | 7.8600 | 7.9500 | 7.6700 | 7.6700 | 7.6700 | 4,100 |
| Jun 21, 2024 | 7.6700 | 7.8600 | 7.6700 | 7.8200 | 7.8200 | 4,900 |
| Jun 20, 2024 | 8.0500 | 8.0500 | 7.6000 | 7.6500 | 7.6500 | 9,900 |
| Jun 19, 2024 | 8.5000 | 8.5000 | 8.1700 | 8.1800 | 8.1800 | 1,900 |
| Jun 18, 2024 | 8.1100 | 8.1300 | 8.0300 | 8.0700 | 8.0700 | 3,100 |
| Jun 17, 2024 | 8.2500 | 8.2500 | 8.1700 | 8.1900 | 8.1900 | 700 |
| Jun 14, 2024 | 8.2200 | 8.3700 | 8.2200 | 8.3300 | 8.3300 | 1,500 |
| Jun 13, 2024 | 8.4800 | 8.4800 | 8.1800 | 8.2500 | 8.2500 | 3,200 |
| Jun 12, 2024 | 8.4700 | 8.4700 | 8.2200 | 8.2200 | 8.2200 | 1,900 |
| Jun 11, 2024 | 8.3700 | 8.4100 | 8.2800 | 8.3400 | 8.3400 | 5,800 |
| Jun 10, 2024 | 8.5100 | 8.5100 | 8.4200 | 8.4500 | 8.4500 | 4,700 |
| Jun 7, 2024 | 8.8700 | 8.8700 | 8.5900 | 8.6100 | 8.6100 | 4,200 |
| Jun 6, 2024 | 8.8900 | 8.9100 | 8.6900 | 8.7600 | 8.7600 | 6,700 |
| Jun 5, 2024 | 8.9900 | 9.0000 | 8.5900 | 8.9500 | 8.9500 | 11,700 |
| Jun 4, 2024 | 7.5500 | 8.8400 | 7.5400 | 8.8400 | 8.8400 | 38,600 |
| Jun 3, 2024 | 7.4100 | 7.5400 | 7.3700 | 7.5400 | 7.5400 | 5,300 |
| May 31, 2024 | 7.6000 | 7.6000 | 7.3600 | 7.3600 | 7.3600 | 15,600 |
| May 30, 2024 | 7.5800 | 7.7000 | 7.4600 | 7.5300 | 7.5300 | 8,000 |
| May 29, 2024 | 7.7500 | 7.8700 | 7.5300 | 7.5600 | 7.5600 | 7,300 |
| May 28, 2024 | 7.9400 | 7.9400 | 7.7600 | 7.7700 | 7.7700 | 3,500 |
| May 27, 2024 | 7.8000 | 7.9200 | 7.8000 | 7.9200 | 7.9200 | 800 |
| May 24, 2024 | 7.8400 | 7.9300 | 7.7700 | 7.9100 | 7.9100 | 4,700 |
| May 23, 2024 | 8.3800 | 8.3800 | 7.7700 | 7.8600 | 7.8600 | 5,700 |
| May 22, 2024 | 8.3900 | 8.3900 | 8.0000 | 8.0200 | 8.0200 | 6,700 |
| May 21, 2024 | 8.5500 | 8.5500 | 8.3800 | 8.4100 | 8.4100 | 6,400 |
| May 17, 2024 | 8.5000 | 8.5800 | 8.4000 | 8.5800 | 8.5800 | 6,100 |
| May 16, 2024 | 8.4300 | 8.5700 | 8.3800 | 8.5500 | 8.5500 | 6,700 |
| May 15, 2024 | 8.0200 | 8.4200 | 8.0200 | 8.3000 | 8.3000 | 14,400 |
| May 14, 2024 | 7.8900 | 8.3400 | 7.8600 | 8.3400 | 8.3400 | 12,000 |
| May 13, 2024 | 7.9400 | 7.9700 | 7.6800 | 7.8400 | 7.8400 | 4,800 |
Related Tickers
MRE.TO Martinrea International Inc.
8.04
+1.90%
HC.V Hypercharge Networks Corp.
0.0750
+7.14%
CTTAY Continental Aktiengesellschaft
8.25
+0.98%
MPAA Motorcar Parts of America, Inc.
9.83
-0.10%
LNR.TO Linamar Corporation
61.04
+1.73%
XTC.TO Exco Technologies Limited
6.79
+4.14%
STRT Strattec Security Corporation
41.60
+4.21%
MG.TO Magna International Inc.
50.88
+4.89%
MNRO Monro, Inc.
13.07
+6.96%
MGA Magna International Inc.
36.35
+4.45%