Westport Fuel Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 9.950 | 10.270 | 9.950 | 10.020 | 10.020 | 6,600 |
| 2023-12-05 | 10.460 | 10.460 | 10.030 | 10.030 | 10.030 | 5,498 |
| 2023-12-04 | 10.150 | 10.640 | 10.150 | 10.310 | 10.310 | 11,365 |
| 2023-12-01 | 9.810 | 10.200 | 9.790 | 10.200 | 10.200 | 7,060 |
| 2023-11-30 | 10.340 | 10.340 | 9.720 | 9.830 | 9.830 | 12,074 |
| 2023-11-29 | 9.940 | 10.380 | 9.940 | 10.230 | 10.230 | 31,133 |
| 2023-11-28 | 9.370 | 9.860 | 9.370 | 9.770 | 9.770 | 9,785 |
| 2023-11-27 | 9.210 | 9.420 | 9.210 | 9.340 | 9.340 | 3,806 |
| 2023-11-24 | 9.390 | 9.480 | 9.310 | 9.310 | 9.310 | 6,360 |
| 2023-11-23 | 9.500 | 9.500 | 9.110 | 9.110 | 9.110 | 6,011 |
| 2023-11-22 | 9.610 | 9.730 | 9.500 | 9.520 | 9.520 | 7,601 |
| 2023-11-21 | 9.960 | 9.960 | 9.490 | 9.720 | 9.720 | 12,890 |
| 2023-11-20 | 9.370 | 9.970 | 9.110 | 9.890 | 9.890 | 29,526 |
| 2023-11-17 | 8.520 | 9.230 | 8.520 | 9.220 | 9.220 | 11,378 |
| 2023-11-16 | 8.980 | 9.020 | 8.400 | 8.850 | 8.850 | 30,506 |
| 2023-11-15 | 7.880 | 8.940 | 7.880 | 8.940 | 8.940 | 22,093 |
| 2023-11-14 | 8.040 | 8.250 | 7.960 | 8.080 | 8.080 | 12,802 |
| 2023-11-13 | 8.280 | 8.280 | 7.970 | 7.970 | 7.970 | 9,400 |
| 2023-11-10 | 8.250 | 8.410 | 8.190 | 8.200 | 8.200 | 9,200 |
| 2023-11-09 | 8.600 | 8.670 | 8.270 | 8.310 | 8.310 | 13,242 |
| 2023-11-08 | 7.940 | 8.770 | 7.940 | 8.580 | 8.580 | 14,122 |
| 2023-11-07 | 7.810 | 8.500 | 7.810 | 8.480 | 8.480 | 11,930 |
| 2023-11-06 | 7.780 | 8.560 | 7.780 | 8.350 | 8.350 | 15,392 |
| 2023-11-03 | 7.270 | 7.980 | 7.270 | 7.830 | 7.830 | 12,621 |
| 2023-11-02 | 7.300 | 7.800 | 7.300 | 7.730 | 7.730 | 18,182 |
| 2023-11-01 | 7.080 | 7.260 | 7.080 | 7.240 | 7.240 | 23,848 |
| 2023-10-31 | 7.040 | 7.130 | 6.980 | 7.060 | 7.060 | 6,107 |
| 2023-10-30 | 7.000 | 7.020 | 6.920 | 7.020 | 7.020 | 5,641 |
| 2023-10-27 | 7.360 | 7.360 | 6.830 | 6.890 | 6.890 | 17,637 |
| 2023-10-26 | 7.070 | 7.290 | 7.070 | 7.260 | 7.260 | 12,000 |
| 2023-10-25 | 7.010 | 7.300 | 7.010 | 7.190 | 7.190 | 16,301 |
| 2023-10-24 | 7.020 | 7.500 | 7.020 | 7.240 | 7.240 | 7,768 |
| 2023-10-23 | 7.280 | 7.490 | 7.130 | 7.130 | 7.130 | 18,510 |
| 2023-10-20 | 7.720 | 7.720 | 7.320 | 7.320 | 7.320 | 11,640 |
| 2023-10-19 | 7.710 | 7.810 | 7.630 | 7.700 | 7.700 | 6,435 |
| 2023-10-18 | 7.870 | 7.870 | 7.690 | 7.750 | 7.750 | 8,050 |
| 2023-10-17 | 7.540 | 7.960 | 7.420 | 7.890 | 7.890 | 18,122 |
| 2023-10-16 | 7.150 | 7.510 | 7.150 | 7.460 | 7.460 | 4,139 |
| 2023-10-13 | 7.250 | 7.420 | 7.190 | 7.340 | 7.340 | 10,900 |
| 2023-10-12 | 7.540 | 7.540 | 7.020 | 7.240 | 7.240 | 18,452 |
| 2023-10-11 | 7.650 | 7.750 | 7.510 | 7.530 | 7.530 | 12,445 |
| 2023-10-10 | 7.910 | 7.910 | 7.670 | 7.730 | 7.730 | 6,985 |
| 2023-10-06 | 7.730 | 7.800 | 7.670 | 7.780 | 7.780 | 5,559 |
| 2023-10-05 | 7.900 | 7.940 | 7.710 | 7.770 | 7.770 | 6,839 |
| 2023-10-04 | 8.000 | 8.050 | 7.860 | 7.940 | 7.940 | 4,925 |
| 2023-10-03 | 8.060 | 8.060 | 7.960 | 7.980 | 7.980 | 11,103 |
| 2023-10-02 | 8.590 | 8.590 | 8.000 | 8.080 | 8.080 | 13,196 |
| 2023-09-29 | 8.580 | 8.580 | 8.180 | 8.230 | 8.230 | 4,617 |
| 2023-09-28 | 8.420 | 8.420 | 8.040 | 8.120 | 8.120 | 12,736 |
| 2023-09-27 | 8.520 | 8.520 | 8.220 | 8.230 | 8.230 | 12,150 |
| 2023-09-26 | 8.560 | 8.600 | 8.310 | 8.510 | 8.510 | 17,266 |
| 2023-09-25 | 8.760 | 8.860 | 8.550 | 8.550 | 8.550 | 5,862 |
| 2023-09-22 | 8.910 | 8.910 | 8.710 | 8.760 | 8.760 | 9,736 |
| 2023-09-21 | 8.970 | 9.030 | 8.880 | 8.930 | 8.930 | 14,666 |
| 2023-09-20 | 9.060 | 9.190 | 9.010 | 9.010 | 9.010 | 4,995 |
| 2023-09-19 | 9.110 | 9.150 | 8.920 | 9.050 | 9.050 | 12,912 |
| 2023-09-18 | 9.360 | 9.430 | 9.040 | 9.110 | 9.110 | 26,482 |
| 2023-09-15 | 9.700 | 9.740 | 9.430 | 9.520 | 9.520 | 31,860 |
| 2023-09-14 | 9.420 | 9.740 | 9.360 | 9.700 | 9.700 | 11,186 |
| 2023-09-13 | 9.990 | 9.990 | 9.360 | 9.440 | 9.440 | 9,554 |
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.