Westport Fuel Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 7.790 | 7.920 | 7.650 | 7.780 | 7.780 | 7,000 |
| 2024-03-04 | 8.390 | 8.390 | 7.840 | 7.840 | 7.840 | 16,968 |
| 2024-03-01 | 8.440 | 8.650 | 8.400 | 8.400 | 8.400 | 6,625 |
| 2024-02-29 | 8.720 | 8.720 | 8.400 | 8.400 | 8.400 | 5,510 |
| 2024-02-28 | 8.740 | 8.980 | 8.390 | 8.420 | 8.420 | 10,337 |
| 2024-02-27 | 8.490 | 9.240 | 8.490 | 8.980 | 8.980 | 29,616 |
| 2024-02-26 | 7.850 | 8.450 | 7.840 | 8.450 | 8.450 | 8,265 |
| 2024-02-23 | 8.030 | 8.030 | 7.770 | 7.770 | 7.770 | 1,960 |
| 2024-02-22 | 7.890 | 8.050 | 7.800 | 8.050 | 8.050 | 4,835 |
| 2024-02-21 | 7.840 | 7.910 | 7.810 | 7.910 | 7.910 | 2,840 |
| 2024-02-20 | 7.770 | 7.820 | 7.680 | 7.820 | 7.820 | 10,310 |
| 2024-02-16 | 7.850 | 7.880 | 7.700 | 7.810 | 7.810 | 17,250 |
| 2024-02-15 | 7.850 | 7.850 | 7.660 | 7.740 | 7.740 | 5,000 |
| 2024-02-14 | 7.830 | 7.860 | 7.550 | 7.860 | 7.860 | 7,300 |
| 2024-02-13 | 7.750 | 7.750 | 7.600 | 7.620 | 7.620 | 6,258 |
| 2024-02-12 | 7.380 | 7.830 | 7.380 | 7.710 | 7.710 | 13,533 |
| 2024-02-09 | 7.860 | 7.980 | 7.830 | 7.830 | 7.830 | 2,223 |
| 2024-02-08 | 8.100 | 8.100 | 7.750 | 8.000 | 8.000 | 4,115 |
| 2024-02-07 | 7.810 | 7.810 | 7.610 | 7.610 | 7.610 | 5,410 |
| 2024-02-06 | 7.820 | 7.830 | 7.700 | 7.790 | 7.790 | 6,461 |
| 2024-02-05 | 8.010 | 8.010 | 7.800 | 7.800 | 7.800 | 5,560 |
| 2024-02-02 | 8.000 | 8.160 | 8.000 | 8.030 | 8.030 | 6,491 |
| 2024-02-01 | 8.450 | 8.660 | 8.050 | 8.060 | 8.060 | 9,649 |
| 2024-01-31 | 8.660 | 8.660 | 8.420 | 8.420 | 8.420 | 3,373 |
| 2024-01-30 | 8.930 | 8.930 | 8.530 | 8.530 | 8.530 | 8,316 |
| 2024-01-29 | 8.580 | 8.950 | 8.360 | 8.820 | 8.820 | 25,224 |
| 2024-01-26 | 7.480 | 8.350 | 7.480 | 8.090 | 8.090 | 24,470 |
| 2024-01-25 | 7.570 | 7.570 | 7.470 | 7.500 | 7.500 | 3,648 |
| 2024-01-24 | 7.690 | 7.710 | 7.530 | 7.550 | 7.550 | 7,219 |
| 2024-01-23 | 7.710 | 7.830 | 7.700 | 7.750 | 7.750 | 3,282 |
| 2024-01-22 | 7.270 | 7.910 | 7.270 | 7.750 | 7.750 | 7,336 |
| 2024-01-19 | 7.700 | 8.060 | 7.580 | 7.900 | 7.900 | 10,174 |
| 2024-01-18 | 7.880 | 7.920 | 7.710 | 7.770 | 7.770 | 9,421 |
| 2024-01-17 | 8.050 | 8.050 | 7.800 | 7.840 | 7.840 | 7,262 |
| 2024-01-16 | 8.060 | 8.180 | 7.990 | 8.070 | 8.070 | 5,401 |
| 2024-01-15 | 8.010 | 8.130 | 8.010 | 8.030 | 8.030 | 2,596 |
| 2024-01-12 | 8.440 | 8.440 | 8.080 | 8.080 | 8.080 | 5,007 |
| 2024-01-11 | 8.200 | 8.250 | 8.000 | 8.230 | 8.230 | 6,515 |
| 2024-01-10 | 8.530 | 8.540 | 8.180 | 8.260 | 8.260 | 5,511 |
| 2024-01-09 | 8.470 | 8.660 | 8.430 | 8.550 | 8.550 | 3,325 |
| 2024-01-08 | 8.520 | 8.580 | 8.450 | 8.490 | 8.490 | 4,701 |
| 2024-01-05 | 8.250 | 8.460 | 8.250 | 8.450 | 8.450 | 2,808 |
| 2024-01-04 | 8.540 | 8.540 | 8.120 | 8.270 | 8.270 | 16,124 |
| 2024-01-03 | 8.660 | 8.810 | 8.490 | 8.560 | 8.560 | 10,984 |
| 2024-01-02 | 8.720 | 8.860 | 8.710 | 8.760 | 8.760 | 5,529 |
| 2023-12-29 | 8.980 | 9.000 | 8.610 | 8.720 | 8.720 | 16,005 |
| 2023-12-28 | 9.100 | 9.170 | 8.850 | 8.900 | 8.900 | 12,376 |
| 2023-12-27 | 9.340 | 9.340 | 9.100 | 9.100 | 9.100 | 8,959 |
| 2023-12-22 | 9.560 | 9.750 | 9.330 | 9.340 | 9.340 | 11,331 |
| 2023-12-21 | 9.560 | 9.720 | 9.460 | 9.560 | 9.560 | 7,265 |
| 2023-12-20 | 9.720 | 9.720 | 9.340 | 9.440 | 9.440 | 4,673 |
| 2023-12-19 | 9.550 | 9.730 | 9.280 | 9.290 | 9.290 | 9,384 |
| 2023-12-18 | 9.640 | 9.660 | 9.370 | 9.500 | 9.500 | 7,560 |
| 2023-12-15 | 10.160 | 10.160 | 9.600 | 9.670 | 9.670 | 6,575 |
| 2023-12-14 | 9.430 | 10.220 | 9.430 | 10.220 | 10.220 | 26,042 |
| 2023-12-13 | 9.410 | 9.410 | 9.030 | 9.340 | 9.340 | 10,835 |
| 2023-12-12 | 9.160 | 9.450 | 8.980 | 9.450 | 9.450 | 11,129 |
| 2023-12-11 | 9.490 | 9.490 | 9.140 | 9.220 | 9.220 | 5,061 |
| 2023-12-08 | 9.730 | 9.770 | 9.350 | 9.470 | 9.470 | 9,593 |
| 2023-12-07 | 9.990 | 9.990 | 9.470 | 9.660 | 9.660 | 15,691 |
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.