Westport Fuel Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.270	1.280	1.260	1.280	12.800	1,362
2022-09-27	1.270	1.290	1.260	1.260	12.600	3,690
2022-09-26	1.280	1.310	1.240	1.250	12.500	2,072
2022-09-23	1.290	1.300	1.240	1.270	12.700	10,187
2022-09-22	1.370	1.370	1.280	1.300	13.000	14,679
2022-09-21	1.350	1.380	1.350	1.360	13.600	5,736
2022-09-20	1.360	1.370	1.350	1.350	13.500	2,249
2022-09-19	1.360	1.380	1.360	1.380	13.800	1,297
2022-09-16	1.400	1.400	1.350	1.350	13.500	9,672
2022-09-15	1.410	1.430	1.380	1.400	14.000	7,695
2022-09-14	1.470	1.470	1.380	1.390	13.900	16,976
2022-09-13	1.450	1.490	1.440	1.440	14.400	7,780
2022-09-12	1.500	1.550	1.480	1.540	15.400	10,135
2022-09-09	1.420	1.510	1.410	1.480	14.800	14,741
2022-09-08	1.380	1.410	1.380	1.400	14.000	3,743
2022-09-07	1.360	1.400	1.360	1.400	14.000	6,429
2022-09-06	1.400	1.400	1.350	1.350	13.500	7,340
2022-09-02	1.400	1.420	1.370	1.390	13.900	6,582
2022-09-01	1.410	1.420	1.360	1.390	13.900	6,404
2022-08-31	1.420	1.450	1.390	1.430	14.300	5,575
2022-08-30	1.450	1.460	1.390	1.420	14.200	7,002
2022-08-29	1.450	1.470	1.430	1.440	14.400	7,868
2022-08-26	1.550	1.570	1.460	1.480	14.800	9,134
2022-08-25	1.550	1.550	1.480	1.530	15.300	9,019
2022-08-24	1.450	1.540	1.420	1.520	15.200	15,213
2022-08-23	1.380	1.420	1.380	1.410	14.100	8,440
2022-08-22	1.410	1.420	1.370	1.370	13.700	17,271
2022-08-19	1.460	1.470	1.420	1.430	14.300	8,315
2022-08-18	1.520	1.530	1.460	1.480	14.800	13,701
2022-08-17	1.560	1.570	1.510	1.510	15.100	19,431
2022-08-16	1.650	1.650	1.590	1.590	15.900	8,700
2022-08-15	1.670	1.700	1.625	1.650	16.500	12,855
2022-08-12	1.670	1.705	1.630	1.660	16.600	16,176
2022-08-11	1.730	1.740	1.620	1.650	16.500	21,076
2022-08-10	1.590	1.700	1.500	1.700	17.000	50,130
2022-08-09	1.700	1.750	1.500	1.540	15.400	61,040
2022-08-08	1.760	2.050	1.760	1.980	19.800	56,800
2022-08-05	1.650	1.720	1.650	1.700	17.000	12,190
2022-08-04	1.630	1.680	1.620	1.670	16.700	8,916
2022-08-03	1.700	1.750	1.610	1.610	16.100	21,385
2022-08-02	1.550	1.700	1.530	1.680	16.800	30,900
2022-07-29	1.490	1.570	1.460	1.570	15.700	16,651
2022-07-28	1.370	1.480	1.350	1.480	14.800	21,675
2022-07-27	1.350	1.360	1.310	1.340	13.400	9,384
2022-07-26	1.340	1.340	1.320	1.330	13.300	6,153
2022-07-25	1.370	1.380	1.330	1.350	13.500	5,434
2022-07-22	1.430	1.430	1.330	1.360	13.600	12,165
2022-07-21	1.500	1.500	1.425	1.430	14.300	12,868
2022-07-20	1.420	1.490	1.420	1.490	14.900	17,976
2022-07-19	1.430	1.470	1.405	1.420	14.200	7,671
2022-07-18	1.400	1.460	1.385	1.410	14.100	16,665
2022-07-15	1.400	1.410	1.340	1.370	13.700	9,453
2022-07-14	1.430	1.430	1.350	1.360	13.600	10,824
2022-07-13	1.430	1.500	1.400	1.420	14.200	16,599
2022-07-12	1.400	1.510	1.380	1.480	14.800	39,686
2022-07-11	1.450	1.450	1.310	1.310	13.100	10,567
2022-07-08	1.350	1.510	1.350	1.470	14.700	15,818
2022-07-07	1.340	1.370	1.310	1.350	13.500	8,043
2022-07-06	1.310	1.340	1.300	1.320	13.200	8,268
2022-07-05	1.280	1.310	1.250	1.310	13.100	10,084

← NewerPage 18 of 21 · 1,256 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.