Westport Fuel Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	10.850	11.500	10.810	11.380	11.380	14,451
2023-06-14	11.410	11.440	10.860	10.910	10.910	11,480
2023-06-13	10.780	11.710	10.780	11.410	11.410	24,335
2023-06-12	11.570	11.570	10.910	11.000	11.000	28,320
2023-06-09	10.640	12.230	10.600	11.730	11.730	70,388
2023-06-08	10.000	10.670	9.850	10.670	10.670	40,337
2023-06-07	9.880	10.170	9.430	9.990	9.990	48,817
2023-06-06	9.160	10.300	8.780	9.820	9.820	50,253
2023-06-05	0.950	0.950	0.930	0.950	9.500	3,528
2023-06-02	0.920	0.920	0.890	0.910	9.100	7,927
2023-06-01	0.940	0.940	0.930	0.930	9.300	1,419
2023-05-31	0.980	0.980	0.940	0.940	9.400	3,969
2023-05-30	0.930	0.960	0.930	0.960	9.600	2,743
2023-05-29	0.930	0.940	0.930	0.940	9.400	407
2023-05-26	0.950	0.950	0.920	0.930	9.300	5,196
2023-05-25	0.950	0.960	0.900	0.950	9.500	2,290
2023-05-24	0.930	0.930	0.890	0.910	9.100	5,496
2023-05-23	0.960	0.970	0.900	0.940	9.400	7,937
2023-05-19	0.950	1.000	0.950	0.970	9.700	1,008
2023-05-18	0.960	0.990	0.960	0.990	9.900	2,337
2023-05-17	0.980	0.980	0.960	0.970	9.700	829
2023-05-16	0.990	0.990	0.960	0.970	9.700	2,739
2023-05-15	1.030	1.030	0.950	0.980	9.800	4,543
2023-05-12	1.030	1.030	1.010	1.020	10.200	544
2023-05-11	1.030	1.050	1.020	1.030	10.300	1,786
2023-05-10	1.040	1.070	0.990	1.020	10.200	12,112
2023-05-09	1.040	1.040	0.980	1.030	10.300	3,099
2023-05-08	0.990	1.060	0.990	1.030	10.300	13,493
2023-05-05	0.930	0.960	0.890	0.950	9.500	8,811
2023-05-04	0.920	0.920	0.910	0.910	9.100	4,137
2023-05-03	0.950	0.950	0.910	0.920	9.200	4,959
2023-05-02	0.950	0.980	0.900	0.920	9.200	18,608
2023-05-01	0.970	0.970	0.950	0.960	9.600	6,982
2023-04-28	1.030	1.030	0.970	0.970	9.700	11,222
2023-04-27	1.090	1.090	1.000	1.010	10.100	4,604
2023-04-26	1.040	1.080	1.040	1.080	10.800	1,891
2023-04-25	1.100	1.100	1.020	1.060	10.600	3,225
2023-04-24	1.070	1.110	1.060	1.090	10.900	4,301
2023-04-21	1.040	1.110	1.040	1.080	10.800	9,412
2023-04-20	1.050	1.050	1.010	1.040	10.400	1,701
2023-04-19	0.980	1.050	0.980	1.040	10.400	8,669
2023-04-18	1.050	1.050	0.940	0.980	9.800	44,446
2023-04-17	1.100	1.100	1.050	1.060	10.600	9,863
2023-04-14	1.130	1.130	1.070	1.100	11.000	13,289
2023-04-13	1.100	1.130	1.100	1.120	11.200	6,220
2023-04-12	1.150	1.170	1.120	1.150	11.500	7,108
2023-04-11	1.180	1.180	1.160	1.180	11.800	2,246
2023-04-10	1.150	1.200	1.140	1.200	12.000	2,903
2023-04-06	1.230	1.230	1.150	1.150	11.500	4,056
2023-04-05	1.220	1.260	1.210	1.210	12.100	3,133
2023-04-04	1.280	1.290	1.245	1.260	12.600	4,950
2023-04-03	1.260	1.300	1.250	1.290	12.900	5,281
2023-03-31	1.210	1.310	1.210	1.270	12.700	7,652
2023-03-30	1.140	1.200	1.140	1.190	11.900	6,004
2023-03-29	1.150	1.150	1.130	1.150	11.500	1,545
2023-03-28	1.130	1.180	1.130	1.140	11.400	4,090
2023-03-27	1.170	1.170	1.120	1.150	11.500	8,121
2023-03-24	1.140	1.170	1.115	1.140	11.400	7,479
2023-03-23	1.120	1.190	1.120	1.140	11.400	5,251
2023-03-22	1.230	1.230	1.110	1.130	11.300	7,932

← NewerPage 15 of 21 · 1,255 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.