Westport Fuel Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.080	1.090	1.040	1.050	10.500	4,883
2022-12-20	1.070	1.110	1.060	1.060	10.600	5,328
2022-12-19	1.110	1.110	1.070	1.090	10.900	9,401
2022-12-16	1.180	1.180	1.105	1.110	11.100	4,954
2022-12-15	1.150	1.150	1.100	1.150	11.500	3,480
2022-12-14	1.100	1.170	1.100	1.110	11.100	4,981
2022-12-13	1.230	1.230	1.090	1.100	11.000	10,765
2022-12-12	1.280	1.280	1.170	1.170	11.700	5,588
2022-12-09	1.290	1.290	1.270	1.270	12.700	3,085
2022-12-08	1.270	1.300	1.255	1.280	12.800	3,681
2022-12-07	1.250	1.270	1.230	1.270	12.700	3,435
2022-12-06	1.380	1.380	1.210	1.210	12.100	10,780
2022-12-05	1.330	1.380	1.330	1.370	13.700	5,290
2022-12-02	1.300	1.350	1.300	1.350	13.500	11,112
2022-12-01	1.300	1.310	1.290	1.300	13.000	5,711
2022-11-30	1.260	1.290	1.260	1.270	12.700	7,511
2022-11-29	1.320	1.320	1.260	1.270	12.700	4,500
2022-11-28	1.180	1.300	1.170	1.300	13.000	18,354
2022-11-25	1.160	1.180	1.130	1.160	11.600	4,493
2022-11-24	1.140	1.170	1.130	1.150	11.500	4,395
2022-11-23	1.010	1.130	1.010	1.110	11.100	18,887
2022-11-22	1.040	1.040	1.020	1.020	10.200	4,401
2022-11-21	1.060	1.060	1.010	1.030	10.300	7,736
2022-11-18	1.080	1.080	1.030	1.040	10.400	3,433
2022-11-17	1.060	1.070	1.040	1.040	10.400	3,859
2022-11-16	1.050	1.080	1.040	1.070	10.700	4,294
2022-11-15	1.090	1.120	1.060	1.060	10.600	6,646
2022-11-14	1.060	1.100	1.060	1.080	10.800	5,833
2022-11-11	1.070	1.100	1.050	1.100	11.000	12,275
2022-11-10	1.110	1.110	1.020	1.050	10.500	13,903
2022-11-09	1.100	1.100	1.020	1.030	10.300	8,677
2022-11-08	1.130	1.130	1.040	1.050	10.500	31,839
2022-11-07	1.200	1.220	1.120	1.160	11.600	18,981
2022-11-04	1.260	1.260	1.200	1.220	12.200	2,544
2022-11-03	1.210	1.220	1.180	1.200	12.000	4,055
2022-11-02	1.270	1.270	1.220	1.230	12.300	6,035
2022-11-01	1.240	1.290	1.240	1.270	12.700	1,930
2022-10-31	1.250	1.270	1.210	1.220	12.200	3,073
2022-10-28	1.240	1.270	1.200	1.230	12.300	4,721
2022-10-27	1.300	1.300	1.230	1.240	12.400	6,098
2022-10-26	1.280	1.280	1.240	1.250	12.500	3,410
2022-10-25	1.240	1.310	1.240	1.260	12.600	11,162
2022-10-24	1.230	1.230	1.170	1.210	12.100	4,278
2022-10-21	1.140	1.160	1.120	1.130	11.300	3,896
2022-10-20	1.130	1.150	1.120	1.140	11.400	1,604
2022-10-19	1.150	1.160	1.130	1.130	11.300	5,527
2022-10-18	1.180	1.180	1.150	1.150	11.500	4,402
2022-10-17	1.180	1.180	1.140	1.140	11.400	7,358
2022-10-14	1.200	1.200	1.150	1.150	11.500	2,756
2022-10-13	1.150	1.210	1.150	1.190	11.900	9,966
2022-10-12	1.180	1.230	1.180	1.200	12.000	4,954
2022-10-11	1.180	1.220	1.180	1.190	11.900	10,116
2022-10-07	1.230	1.250	1.210	1.240	12.400	6,325
2022-10-06	1.270	1.310	1.260	1.270	12.700	3,418
2022-10-05	1.290	1.300	1.250	1.280	12.800	3,780
2022-10-04	1.310	1.310	1.260	1.260	12.600	4,250
2022-10-03	1.250	1.250	1.210	1.220	12.200	4,685
2022-09-30	1.230	1.250	1.210	1.210	12.100	3,679
2022-09-29	1.260	1.280	1.210	1.230	12.300	6,736
2022-09-28	1.270	1.280	1.260	1.280	12.800	1,362

← NewerPage 17 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.