Westport Fuel Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.160	1.200	1.160	1.190	11.900	5,398
2023-03-20	1.160	1.160	1.100	1.150	11.500	5,198
2023-03-17	1.220	1.220	1.140	1.140	11.400	18,005
2023-03-16	1.110	1.210	1.110	1.200	12.000	16,288
2023-03-15	1.270	1.270	1.100	1.110	11.100	21,216
2023-03-14	1.520	1.540	1.180	1.240	12.400	69,393
2023-03-13	1.620	1.620	1.530	1.600	16.000	13,091
2023-03-10	1.690	1.700	1.590	1.600	16.000	7,779
2023-03-09	1.820	1.820	1.710	1.720	17.200	12,236
2023-03-08	1.630	1.840	1.610	1.780	17.800	26,163
2023-03-07	1.650	1.680	1.590	1.660	16.600	7,330
2023-03-06	1.580	1.670	1.570	1.650	16.500	17,632
2023-03-03	1.470	1.550	1.470	1.530	15.300	1,243
2023-03-02	1.510	1.510	1.440	1.460	14.600	5,517
2023-03-01	1.580	1.590	1.520	1.520	15.200	1,856
2023-02-28	1.550	1.600	1.550	1.580	15.800	1,966
2023-02-27	1.620	1.660	1.540	1.550	15.500	5,399
2023-02-24	1.600	1.650	1.570	1.620	16.200	22,995
2023-02-23	1.550	1.640	1.550	1.630	16.300	8,935
2023-02-22	1.550	1.565	1.510	1.560	15.600	7,789
2023-02-21	1.620	1.630	1.530	1.560	15.600	35,888
2023-02-17	1.590	1.650	1.560	1.640	16.400	10,557
2023-02-16	1.500	1.800	1.500	1.600	16.000	27,416
2023-02-15	1.460	1.520	1.460	1.520	15.200	4,180
2023-02-14	1.480	1.560	1.450	1.470	14.700	6,374
2023-02-13	1.410	1.500	1.410	1.480	14.800	7,059
2023-02-10	1.390	1.450	1.390	1.410	14.100	17,695
2023-02-09	1.450	1.500	1.340	1.380	13.800	20,456
2023-02-08	1.540	1.580	1.460	1.460	14.600	8,283
2023-02-07	1.660	1.660	1.550	1.580	15.800	5,880
2023-02-06	1.650	1.690	1.610	1.660	16.600	10,011
2023-02-03	1.530	1.670	1.530	1.660	16.600	14,031
2023-02-02	1.520	1.600	1.500	1.580	15.800	16,968
2023-02-01	1.360	1.510	1.340	1.510	15.100	27,033
2023-01-31	1.310	1.370	1.280	1.370	13.700	5,257
2023-01-30	1.290	1.320	1.280	1.300	13.000	62,383
2023-01-27	1.300	1.320	1.290	1.320	13.200	5,464
2023-01-26	1.350	1.350	1.280	1.310	13.100	4,303
2023-01-25	1.320	1.330	1.290	1.330	13.300	865
2023-01-24	1.270	1.350	1.270	1.320	13.200	2,490
2023-01-23	1.290	1.310	1.280	1.310	13.100	5,114
2023-01-20	1.270	1.290	1.260	1.260	12.600	3,059
2023-01-19	1.310	1.330	1.250	1.270	12.700	7,979
2023-01-18	1.360	1.360	1.310	1.310	13.100	4,803
2023-01-17	1.400	1.400	1.340	1.350	13.500	3,817
2023-01-16	1.360	1.400	1.350	1.400	14.000	9,680
2023-01-13	1.370	1.370	1.320	1.330	13.300	3,140
2023-01-12	1.350	1.350	1.310	1.350	13.500	8,343
2023-01-11	1.250	1.350	1.250	1.330	13.300	11,883
2023-01-10	1.200	1.240	1.190	1.240	12.400	6,628
2023-01-09	1.170	1.220	1.170	1.180	11.800	3,314
2023-01-06	1.150	1.190	1.150	1.170	11.700	3,807
2023-01-05	1.150	1.170	1.100	1.140	11.400	9,855
2023-01-04	1.060	1.150	1.040	1.140	11.400	7,520
2023-01-03	1.080	1.090	1.050	1.060	10.600	11,585
2022-12-30	1.030	1.070	1.020	1.040	10.400	14,959
2022-12-29	1.050	1.070	1.035	1.060	10.600	8,812
2022-12-28	1.070	1.075	1.040	1.040	10.400	7,772
2022-12-23	1.040	1.060	1.040	1.060	10.600	1,709
2022-12-22	1.040	1.060	1.030	1.060	10.600	3,877

← NewerPage 16 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.