Westport Fuel Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.310	1.340	1.280	1.300	13.000	4,552
2022-06-30	1.320	1.320	1.290	1.290	12.900	6,329
2022-06-29	1.350	1.350	1.310	1.320	13.200	8,117
2022-06-28	1.400	1.410	1.350	1.350	13.500	14,510
2022-06-27	1.470	1.470	1.380	1.390	13.900	6,964
2022-06-24	1.420	1.490	1.420	1.450	14.500	10,365
2022-06-23	1.440	1.460	1.390	1.400	14.000	8,366
2022-06-22	1.450	1.510	1.420	1.420	14.200	10,156
2022-06-21	1.450	1.510	1.440	1.480	14.800	6,456
2022-06-20	1.440	1.470	1.440	1.470	14.700	4,346
2022-06-17	1.400	1.440	1.380	1.420	14.200	13,727
2022-06-16	1.450	1.450	1.350	1.370	13.700	11,764
2022-06-15	1.450	1.490	1.430	1.470	14.700	7,805
2022-06-14	1.410	1.430	1.380	1.420	14.200	13,343
2022-06-13	1.470	1.480	1.380	1.380	13.800	19,963
2022-06-10	1.550	1.570	1.490	1.490	14.900	10,457
2022-06-09	1.640	1.650	1.560	1.580	15.800	14,249
2022-06-08	1.620	1.730	1.590	1.640	16.400	21,540
2022-06-07	1.530	1.610	1.500	1.610	16.100	17,341
2022-06-06	1.600	1.600	1.520	1.540	15.400	9,473
2022-06-03	1.560	1.580	1.520	1.540	15.400	10,528
2022-06-02	1.490	1.600	1.470	1.600	16.000	13,192
2022-06-01	1.560	1.560	1.470	1.490	14.900	14,054
2022-05-31	1.490	1.590	1.450	1.550	15.500	310,865
2022-05-30	1.460	1.520	1.460	1.520	15.200	6,456
2022-05-27	1.500	1.530	1.440	1.490	14.900	30,650
2022-05-26	1.440	1.510	1.420	1.490	14.900	18,754
2022-05-25	1.360	1.420	1.350	1.400	14.000	24,964
2022-05-24	1.480	1.480	1.350	1.360	13.600	22,806
2022-05-20	1.610	1.610	1.430	1.510	15.100	33,773
2022-05-19	1.540	1.610	1.520	1.590	15.900	24,450
2022-05-18	1.520	1.590	1.480	1.560	15.600	25,279
2022-05-17	1.540	1.580	1.470	1.570	15.700	29,649
2022-05-16	1.530	1.550	1.440	1.450	14.500	32,271
2022-05-13	1.400	1.560	1.385	1.540	15.400	54,787
2022-05-12	1.280	1.440	1.250	1.390	13.900	37,735
2022-05-11	1.370	1.400	1.290	1.300	13.000	30,290
2022-05-10	1.500	1.500	1.310	1.340	13.400	36,290
2022-05-09	1.510	1.530	1.420	1.430	14.300	20,866
2022-05-06	1.540	1.560	1.490	1.530	15.300	16,623
2022-05-05	1.660	1.670	1.560	1.590	15.900	32,138
2022-05-04	1.610	1.690	1.540	1.680	16.800	25,941
2022-05-03	1.590	1.620	1.545	1.590	15.900	21,332
2022-05-02	1.540	1.590	1.465	1.580	15.800	17,893
2022-04-29	1.570	1.620	1.530	1.550	15.500	20,053
2022-04-28	1.550	1.610	1.470	1.570	15.700	20,558
2022-04-27	1.530	1.570	1.520	1.520	15.200	19,031
2022-04-26	1.610	1.610	1.530	1.540	15.400	16,579
2022-04-25	1.600	1.620	1.545	1.620	16.200	17,045
2022-04-22	1.630	1.640	1.560	1.600	16.000	32,806
2022-04-21	1.730	1.730	1.620	1.620	16.200	45,455
2022-04-20	1.820	1.820	1.680	1.700	17.000	27,611
2022-04-19	1.720	1.790	1.670	1.790	17.900	26,999
2022-04-18	1.730	1.750	1.660	1.700	17.000	32,844
2022-04-14	1.810	1.820	1.740	1.750	17.500	25,151
2022-04-13	1.820	1.830	1.780	1.800	18.000	18,791
2022-04-12	1.890	1.910	1.780	1.800	18.000	53,591
2022-04-11	1.880	1.920	1.800	1.850	18.500	28,679
2022-04-08	1.940	1.950	1.880	1.890	18.900	21,031
2022-04-07	1.990	1.990	1.890	1.940	19.400	57,451

← NewerPage 19 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.