Westport Fuel Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.750 | 7.870 | 7.530 | 7.560 | 7.560 | 7,312 |
| 2024-05-28 | 7.940 | 7.940 | 7.760 | 7.770 | 7.770 | 3,540 |
| 2024-05-27 | 7.800 | 7.920 | 7.800 | 7.920 | 7.920 | 801 |
| 2024-05-24 | 7.840 | 7.930 | 7.770 | 7.910 | 7.910 | 4,682 |
| 2024-05-23 | 8.380 | 8.380 | 7.770 | 7.860 | 7.860 | 5,704 |
| 2024-05-22 | 8.390 | 8.390 | 8.000 | 8.020 | 8.020 | 6,693 |
| 2024-05-21 | 8.550 | 8.550 | 8.380 | 8.410 | 8.410 | 6,350 |
| 2024-05-17 | 8.500 | 8.580 | 8.400 | 8.580 | 8.580 | 6,104 |
| 2024-05-16 | 8.430 | 8.570 | 8.380 | 8.550 | 8.550 | 6,722 |
| 2024-05-15 | 8.020 | 8.420 | 8.020 | 8.300 | 8.300 | 14,350 |
| 2024-05-14 | 7.890 | 8.340 | 7.860 | 8.340 | 8.340 | 11,968 |
| 2024-05-13 | 7.940 | 7.970 | 7.680 | 7.840 | 7.840 | 4,815 |
| 2024-05-10 | 7.680 | 8.000 | 7.680 | 7.920 | 7.920 | 12,678 |
| 2024-05-09 | 8.010 | 8.160 | 7.640 | 7.680 | 7.680 | 19,477 |
| 2024-05-08 | 8.350 | 8.400 | 8.110 | 8.110 | 8.110 | 8,948 |
| 2024-05-07 | 8.590 | 8.590 | 8.320 | 8.380 | 8.380 | 20,427 |
| 2024-05-06 | 7.380 | 8.420 | 7.380 | 8.190 | 8.190 | 29,312 |
| 2024-05-03 | 7.850 | 7.850 | 7.280 | 7.280 | 7.280 | 17,980 |
| 2024-05-02 | 7.240 | 7.970 | 7.240 | 7.850 | 7.850 | 12,202 |
| 2024-05-01 | 7.510 | 7.510 | 7.120 | 7.120 | 7.120 | 17,997 |
| 2024-04-30 | 7.800 | 7.800 | 7.500 | 7.610 | 7.610 | 3,552 |
| 2024-04-29 | 7.790 | 7.940 | 7.730 | 7.790 | 7.790 | 8,815 |
| 2024-04-26 | 7.730 | 7.770 | 7.570 | 7.770 | 7.770 | 5,872 |
| 2024-04-25 | 7.660 | 7.740 | 7.630 | 7.710 | 7.710 | 3,054 |
| 2024-04-24 | 7.960 | 7.960 | 7.650 | 7.690 | 7.690 | 10,757 |
| 2024-04-23 | 7.890 | 8.060 | 7.890 | 8.020 | 8.020 | 9,276 |
| 2024-04-22 | 8.440 | 8.440 | 7.720 | 7.870 | 7.870 | 10,250 |
| 2024-04-19 | 7.830 | 7.880 | 7.710 | 7.880 | 7.880 | 4,700 |
| 2024-04-18 | 7.930 | 7.970 | 7.740 | 7.850 | 7.850 | 5,724 |
| 2024-04-17 | 7.910 | 7.990 | 7.840 | 7.860 | 7.860 | 6,001 |
| 2024-04-16 | 7.980 | 8.030 | 7.820 | 7.950 | 7.950 | 10,056 |
| 2024-04-15 | 8.150 | 8.150 | 7.840 | 8.000 | 8.000 | 5,903 |
| 2024-04-12 | 8.070 | 8.300 | 7.960 | 8.100 | 8.100 | 16,169 |
| 2024-04-11 | 8.110 | 8.160 | 7.910 | 8.050 | 8.050 | 13,793 |
| 2024-04-10 | 8.450 | 8.490 | 8.160 | 8.230 | 8.230 | 10,492 |
| 2024-04-09 | 8.440 | 8.510 | 8.390 | 8.450 | 8.450 | 5,030 |
| 2024-04-08 | 8.270 | 8.680 | 8.270 | 8.390 | 8.390 | 8,810 |
| 2024-04-05 | 8.510 | 8.510 | 8.220 | 8.370 | 8.370 | 8,380 |
| 2024-04-04 | 8.960 | 9.010 | 8.500 | 8.500 | 8.500 | 16,621 |
| 2024-04-03 | 9.010 | 9.010 | 8.840 | 8.970 | 8.970 | 15,017 |
| 2024-04-02 | 8.930 | 8.980 | 8.750 | 8.930 | 8.930 | 9,715 |
| 2024-04-01 | 8.990 | 8.990 | 8.850 | 8.910 | 8.910 | 5,355 |
| 2024-03-28 | 9.210 | 9.280 | 8.800 | 9.010 | 9.010 | 27,862 |
| 2024-03-27 | 9.200 | 9.670 | 9.170 | 9.230 | 9.230 | 20,276 |
| 2024-03-26 | 8.900 | 9.700 | 8.420 | 9.270 | 9.270 | 71,828 |
| 2024-03-25 | 8.690 | 9.990 | 8.670 | 9.640 | 9.640 | 75,882 |
| 2024-03-22 | 8.210 | 8.750 | 8.150 | 8.490 | 8.490 | 9,147 |
| 2024-03-21 | 8.220 | 8.290 | 8.110 | 8.200 | 8.200 | 3,305 |
| 2024-03-20 | 8.160 | 8.200 | 8.160 | 8.170 | 8.170 | 3,539 |
| 2024-03-19 | 8.040 | 8.200 | 8.020 | 8.160 | 8.160 | 8,395 |
| 2024-03-18 | 8.010 | 8.120 | 8.010 | 8.080 | 8.080 | 5,672 |
| 2024-03-15 | 8.170 | 8.300 | 8.020 | 8.020 | 8.020 | 6,575 |
| 2024-03-14 | 8.300 | 8.340 | 8.120 | 8.120 | 8.120 | 5,381 |
| 2024-03-13 | 8.660 | 8.660 | 8.290 | 8.380 | 8.380 | 9,660 |
| 2024-03-12 | 8.980 | 8.980 | 8.670 | 8.680 | 8.680 | 8,339 |
| 2024-03-11 | 8.020 | 8.970 | 7.890 | 8.970 | 8.970 | 39,957 |
| 2024-03-08 | 7.430 | 7.650 | 7.400 | 7.490 | 7.490 | 10,403 |
| 2024-03-07 | 7.900 | 7.900 | 7.320 | 7.410 | 7.410 | 21,470 |
| 2024-03-06 | 7.810 | 7.880 | 7.710 | 7.710 | 7.710 | 7,018 |
| 2024-03-05 | 7.790 | 7.920 | 7.650 | 7.780 | 7.780 | 7,000 |
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.