Westport Fuel Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.550	2.600	2.550	2.590	2.590	715
2026-10-16	2.640	2.640	2.570	2.570	2.570	596
2026-10-15	2.540	2.630	2.540	2.540	2.540	2,300
2026-10-14	2.550	2.560	2.450	2.550	2.550	8,400
2026-10-13	2.530	2.580	2.520	2.520	2.520	2,800
2026-10-09	2.640	2.640	2.570	2.600	2.600	1,500
2026-10-08	2.620	2.640	2.600	2.620	2.620	3,200
2026-10-07	2.600	2.610	2.590	2.610	2.610	1,200
2026-10-06	2.610	2.700	2.610	2.640	2.640	4,300
2026-10-05	2.630	2.690	2.630	2.690	2.690	700
2026-10-02	2.670	2.740	2.670	2.670	2.670	1,000
2026-10-01	2.800	2.800	2.780	2.780	2.780	300
2026-09-30	2.790	2.850	2.790	2.810	2.810	1,100
2026-09-29	2.890	2.890	2.800	2.840	2.840	700
2026-09-28	2.700	2.840	2.700	2.840	2.840	700
2026-09-25	2.870	2.880	2.840	2.880	2.880	9,100
2026-09-24	2.760	2.870	2.760	2.870	2.870	3,800
2026-09-23	2.760	2.840	2.760	2.800	2.800	1,400
2026-09-22	2.740	2.800	2.740	2.800	2.800	2,000
2026-09-21	2.730	2.800	2.680	2.700	2.700	9,000
2026-09-18	2.720	2.720	2.630	2.680	2.680	4,400
2026-09-17	2.850	2.850	2.700	2.720	2.720	17,200
2026-09-16	2.700	2.820	2.700	2.750	2.750	12,700
2026-09-15	2.800	2.830	2.690	2.760	2.760	5,000
2026-09-14	2.600	2.850	2.600	2.740	2.740	10,500
2026-09-11	2.490	2.570	2.490	2.550	2.550	1,800
2026-09-10	2.550	2.550	2.430	2.460	2.460	7,200
2026-09-09	2.520	2.550	2.520	2.520	2.520	10,500
2026-09-08	2.570	2.610	2.520	2.530	2.530	3,600
2026-09-04	2.610	2.630	2.610	2.630	2.630	2,000
2026-09-03	2.520	2.600	2.520	2.580	2.580	4,000
2026-09-02	2.580	2.590	2.570	2.580	2.580	4,500
2026-09-01	2.600	2.600	2.550	2.600	2.600	8,300
2026-08-31	2.550	2.580	2.550	2.580	2.580	3,000
2026-08-28	2.550	2.580	2.550	2.550	2.550	3,300
2026-08-27	2.600	2.600	2.560	2.570	2.570	3,100
2026-08-26	2.550	2.600	2.550	2.600	2.600	36,700
2026-08-25	2.540	2.580	2.530	2.550	2.550	1,900
2026-08-24	2.510	2.550	2.500	2.550	2.550	5,806
2026-08-21	2.490	2.520	2.490	2.500	2.500	1,400
2026-08-20	2.510	2.530	2.470	2.510	2.510	2,500
2026-08-19	2.590	2.590	2.480	2.530	2.530	5,500
2026-08-18	2.450	2.570	2.420	2.480	2.480	7,700
2026-08-17	2.450	2.460	2.390	2.420	2.420	3,600
2026-08-14	2.450	2.450	2.410	2.450	2.450	5,800
2026-08-13	2.550	2.610	2.380	2.400	2.400	25,100
2026-08-12	2.410	2.620	2.410	2.530	2.530	10,000
2026-08-11	2.650	2.700	2.650	2.700	2.700	3,600
2026-08-10	2.650	2.660	2.640	2.640	2.640	800
2026-08-07	2.620	2.640	2.620	2.630	2.630	1,600
2026-08-06	2.590	2.630	2.590	2.630	2.630	1,700
2026-08-05	2.500	2.630	2.500	2.610	2.610	3,900
2026-08-04	2.420	2.560	2.420	2.550	2.550	5,800
2026-07-31	2.410	2.510	2.390	2.480	2.480	4,700
2026-07-30	2.390	2.500	2.390	2.440	2.440	4,900
2026-07-29	2.440	2.440	2.360	2.370	2.370	3,400
2026-07-28	2.470	2.470	2.420	2.450	2.450	10,700
2026-07-27	2.630	2.630	2.490	2.490	2.490	8,700
2026-07-24	2.640	2.710	2.620	2.650	2.650	5,000
2026-07-23	2.650	2.650	2.650	2.650	2.650	900

Page 1 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.