Westport Fuel Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	10.240	10.240	9.520	9.620	9.620	14,407
2023-09-11	9.320	10.110	9.320	9.900	9.900	26,956
2023-09-08	9.570	9.570	9.300	9.300	9.300	8,852
2023-09-07	9.520	9.580	9.300	9.570	9.570	17,560
2023-09-06	9.740	9.790	9.530	9.530	9.530	12,263
2023-09-05	9.830	9.830	9.550	9.760	9.760	13,227
2023-09-01	9.650	9.980	9.630	9.680	9.680	13,386
2023-08-31	9.660	9.860	9.630	9.630	9.630	7,580
2023-08-30	9.600	9.800	9.570	9.640	9.640	5,703
2023-08-29	9.540	9.900	9.530	9.630	9.630	8,935
2023-08-28	9.590	9.740	9.430	9.520	9.520	7,601
2023-08-25	9.610	9.850	9.410	9.570	9.570	17,520
2023-08-24	9.620	9.620	9.320	9.410	9.410	21,000
2023-08-23	9.950	10.040	9.500	9.500	9.500	17,731
2023-08-22	10.260	10.260	9.890	9.940	9.940	26,984
2023-08-21	10.010	10.280	10.000	10.270	10.270	15,530
2023-08-18	10.330	10.340	10.040	10.130	10.130	15,158
2023-08-17	10.380	10.700	10.290	10.370	10.370	10,788
2023-08-16	10.560	10.670	10.420	10.420	10.420	12,205
2023-08-15	10.690	10.690	10.440	10.580	10.580	15,982
2023-08-14	10.870	11.030	10.450	10.720	10.720	21,635
2023-08-11	10.700	10.960	10.580	10.870	10.870	26,238
2023-08-10	11.780	11.780	10.580	10.750	10.750	56,408
2023-08-09	13.490	13.500	11.310	11.710	11.710	80,144
2023-08-08	13.940	14.090	13.480	13.490	13.490	26,201
2023-08-04	14.220	14.320	13.690	13.790	13.790	24,371
2023-08-03	14.160	14.570	14.100	14.240	14.240	18,404
2023-08-02	14.680	14.750	13.860	14.140	14.140	44,001
2023-08-01	14.330	15.090	14.290	14.790	14.790	37,211
2023-07-31	14.160	14.900	13.990	14.450	14.450	42,921
2023-07-28	13.420	14.220	13.420	13.850	13.850	41,688
2023-07-27	14.230	14.440	13.410	13.410	13.410	52,334
2023-07-26	13.060	14.570	13.060	14.030	14.030	64,196
2023-07-25	13.730	13.930	13.020	13.020	13.020	31,333
2023-07-24	13.850	14.290	13.670	13.710	13.710	36,449
2023-07-21	14.730	14.730	14.110	14.110	14.110	42,220
2023-07-20	15.120	15.260	14.220	14.700	14.700	50,505
2023-07-19	13.290	15.740	13.290	15.260	15.260	130,633
2023-07-18	12.960	13.270	12.680	12.730	12.730	21,658
2023-07-17	12.210	13.000	12.190	12.950	12.950	46,600
2023-07-14	11.910	12.370	11.520	12.190	12.190	33,249
2023-07-13	11.060	12.110	10.910	11.880	11.880	42,491
2023-07-12	10.310	11.270	10.230	11.060	11.060	31,543
2023-07-11	10.240	10.315	10.150	10.300	10.300	12,730
2023-07-10	9.970	10.260	9.970	10.200	10.200	9,491
2023-07-07	9.990	10.110	9.950	9.950	9.950	9,117
2023-07-06	10.200	10.200	9.890	9.990	9.990	6,620
2023-07-05	10.440	10.440	10.120	10.220	10.220	10,696
2023-07-04	10.410	10.680	10.410	10.520	10.520	4,418
2023-06-30	10.150	10.280	10.090	10.190	10.190	5,344
2023-06-29	10.490	10.540	10.110	10.110	10.110	14,575
2023-06-28	9.850	10.520	9.800	10.380	10.380	12,072
2023-06-27	9.990	10.020	9.800	9.830	9.830	11,833
2023-06-26	10.500	10.590	10.000	10.000	10.000	13,300
2023-06-23	10.690	10.870	10.510	10.510	10.510	3,556
2023-06-22	10.790	11.010	10.410	10.750	10.750	18,030
2023-06-21	10.520	10.830	10.400	10.470	10.470	8,750
2023-06-20	11.120	11.270	10.620	10.630	10.630	8,665
2023-06-19	10.900	11.250	10.900	11.120	11.120	5,241
2023-06-16	11.380	11.380	11.100	11.260	11.260	7,495

← NewerPage 14 of 21 · 1,260 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.