Westport Fuel Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.100 | 8.400 | 8.100 | 8.220 | 8.220 | 9,930 |
| 2024-08-22 | 8.200 | 8.270 | 8.100 | 8.120 | 8.120 | 3,284 |
| 2024-08-21 | 7.940 | 8.300 | 7.940 | 8.170 | 8.170 | 6,779 |
| 2024-08-20 | 7.980 | 8.040 | 7.810 | 7.900 | 7.900 | 7,181 |
| 2024-08-19 | 8.140 | 8.140 | 7.850 | 7.890 | 7.890 | 5,520 |
| 2024-08-16 | 7.800 | 8.000 | 7.800 | 7.870 | 7.870 | 4,029 |
| 2024-08-15 | 7.730 | 7.990 | 7.730 | 7.850 | 7.850 | 6,036 |
| 2024-08-14 | 8.190 | 8.190 | 7.580 | 7.680 | 7.680 | 11,037 |
| 2024-08-13 | 7.740 | 8.100 | 7.710 | 7.710 | 7.710 | 7,302 |
| 2024-08-12 | 7.650 | 7.760 | 7.620 | 7.760 | 7.760 | 3,831 |
| 2024-08-09 | 7.680 | 7.700 | 7.600 | 7.650 | 7.650 | 3,057 |
| 2024-08-08 | 7.680 | 7.800 | 7.500 | 7.620 | 7.620 | 9,428 |
| 2024-08-07 | 8.480 | 8.480 | 7.650 | 7.670 | 7.670 | 11,508 |
| 2024-08-06 | 7.880 | 7.990 | 7.630 | 7.630 | 7.630 | 4,227 |
| 2024-08-02 | 8.190 | 8.190 | 7.700 | 7.860 | 7.860 | 11,292 |
| 2024-08-01 | 8.110 | 8.250 | 8.110 | 8.210 | 8.210 | 2,828 |
| 2024-07-31 | 8.150 | 8.260 | 8.120 | 8.250 | 8.250 | 1,860 |
| 2024-07-30 | 8.340 | 8.350 | 8.160 | 8.200 | 8.200 | 3,550 |
| 2024-07-29 | 8.370 | 8.410 | 8.310 | 8.310 | 8.310 | 2,806 |
| 2024-07-26 | 8.220 | 8.350 | 8.220 | 8.330 | 8.330 | 3,810 |
| 2024-07-25 | 8.220 | 8.310 | 8.200 | 8.220 | 8.220 | 2,133 |
| 2024-07-24 | 8.090 | 8.420 | 8.060 | 8.200 | 8.200 | 6,260 |
| 2024-07-23 | 8.400 | 8.430 | 8.140 | 8.140 | 8.140 | 3,020 |
| 2024-07-22 | 8.230 | 8.560 | 8.230 | 8.380 | 8.380 | 4,140 |
| 2024-07-19 | 8.350 | 8.370 | 8.140 | 8.200 | 8.200 | 4,200 |
| 2024-07-18 | 8.770 | 8.880 | 8.350 | 8.360 | 8.360 | 7,732 |
| 2024-07-17 | 8.840 | 8.860 | 8.680 | 8.680 | 8.680 | 4,310 |
| 2024-07-16 | 8.600 | 8.900 | 8.430 | 8.850 | 8.850 | 17,097 |
| 2024-07-15 | 8.480 | 8.640 | 8.480 | 8.520 | 8.520 | 5,809 |
| 2024-07-12 | 8.600 | 8.650 | 8.480 | 8.480 | 8.480 | 5,416 |
| 2024-07-11 | 8.230 | 8.600 | 8.230 | 8.600 | 8.600 | 11,393 |
| 2024-07-10 | 7.840 | 8.150 | 7.760 | 8.110 | 8.110 | 10,111 |
| 2024-07-09 | 7.830 | 7.880 | 7.580 | 7.880 | 7.880 | 9,444 |
| 2024-07-08 | 8.050 | 8.130 | 7.850 | 7.910 | 7.910 | 4,283 |
| 2024-07-05 | 7.840 | 8.050 | 7.750 | 8.050 | 8.050 | 5,880 |
| 2024-07-04 | 7.870 | 7.980 | 7.820 | 7.830 | 7.830 | 4,650 |
| 2024-07-03 | 7.680 | 7.850 | 7.620 | 7.830 | 7.830 | 4,010 |
| 2024-07-02 | 7.600 | 7.700 | 7.420 | 7.680 | 7.680 | 5,401 |
| 2024-06-28 | 7.560 | 7.620 | 7.510 | 7.600 | 7.600 | 3,200 |
| 2024-06-27 | 7.530 | 7.670 | 7.480 | 7.600 | 7.600 | 5,710 |
| 2024-06-26 | 7.690 | 7.770 | 7.465 | 7.490 | 7.490 | 5,725 |
| 2024-06-25 | 7.650 | 7.850 | 7.610 | 7.610 | 7.610 | 4,096 |
| 2024-06-24 | 7.860 | 7.950 | 7.670 | 7.670 | 7.670 | 4,120 |
| 2024-06-21 | 7.670 | 7.860 | 7.670 | 7.820 | 7.820 | 4,930 |
| 2024-06-20 | 8.050 | 8.050 | 7.600 | 7.650 | 7.650 | 9,905 |
| 2024-06-19 | 8.500 | 8.500 | 8.170 | 8.180 | 8.180 | 1,900 |
| 2024-06-18 | 8.110 | 8.130 | 8.030 | 8.070 | 8.070 | 3,116 |
| 2024-06-17 | 8.250 | 8.250 | 8.170 | 8.190 | 8.190 | 730 |
| 2024-06-14 | 8.220 | 8.370 | 8.220 | 8.330 | 8.330 | 1,500 |
| 2024-06-13 | 8.480 | 8.480 | 8.180 | 8.250 | 8.250 | 3,174 |
| 2024-06-12 | 8.470 | 8.470 | 8.220 | 8.220 | 8.220 | 1,916 |
| 2024-06-11 | 8.370 | 8.410 | 8.280 | 8.340 | 8.340 | 5,764 |
| 2024-06-10 | 8.510 | 8.510 | 8.420 | 8.450 | 8.450 | 4,687 |
| 2024-06-07 | 8.870 | 8.870 | 8.590 | 8.610 | 8.610 | 4,200 |
| 2024-06-06 | 8.890 | 8.910 | 8.690 | 8.760 | 8.760 | 6,664 |
| 2024-06-05 | 8.990 | 9.000 | 8.590 | 8.950 | 8.950 | 11,720 |
| 2024-06-04 | 7.550 | 8.840 | 7.540 | 8.840 | 8.840 | 38,568 |
| 2024-06-03 | 7.410 | 7.540 | 7.370 | 7.540 | 7.540 | 5,270 |
| 2024-05-31 | 7.600 | 7.600 | 7.360 | 7.360 | 7.360 | 15,590 |
| 2024-05-30 | 7.580 | 7.700 | 7.460 | 7.530 | 7.530 | 8,011 |
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.