Westport Fuel Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.060	2.060	1.960	2.000	20.000	31,353
2022-04-05	2.140	2.140	2.040	2.070	20.700	31,784
2022-04-04	1.970	2.210	1.960	2.140	21.400	53,384
2022-04-01	2.010	2.020	1.920	1.950	19.500	42,801
2022-03-31	2.120	2.120	1.980	2.010	20.100	33,537
2022-03-30	2.160	2.210	2.075	2.110	21.100	35,994
2022-03-29	1.990	2.170	1.980	2.170	21.700	29,498
2022-03-28	2.070	2.070	1.940	1.990	19.900	25,745
2022-03-25	2.180	2.180	2.000	2.030	20.300	47,432
2022-03-24	2.200	2.200	2.100	2.170	21.700	24,040
2022-03-23	2.220	2.220	2.130	2.160	21.600	30,271
2022-03-22	2.190	2.230	2.130	2.200	22.000	33,316
2022-03-21	2.150	2.180	2.075	2.140	21.400	27,873
2022-03-18	2.250	2.250	2.070	2.120	21.200	92,559
2022-03-17	1.960	2.250	1.930	2.240	22.400	78,270
2022-03-16	1.890	1.980	1.840	1.950	19.500	51,479
2022-03-15	1.860	1.900	1.740	1.880	18.800	67,462
2022-03-14	1.900	1.900	1.720	1.760	17.600	43,755
2022-03-11	2.010	2.010	1.850	1.860	18.600	38,649
2022-03-10	2.140	2.300	1.950	1.970	19.700	77,239
2022-03-09	2.320	2.320	2.090	2.130	21.300	89,892
2022-03-08	1.760	3.135	1.740	2.600	26.000	230,929
2022-03-07	1.900	1.900	1.700	1.710	17.100	32,992
2022-03-04	1.950	1.980	1.860	1.900	19.000	18,811
2022-03-03	2.070	2.070	1.930	1.970	19.700	18,862
2022-03-02	2.010	2.060	1.960	2.060	20.600	14,813
2022-03-01	2.040	2.050	1.940	1.990	19.900	18,458
2022-02-28	1.910	2.070	1.900	2.050	20.500	42,864
2022-02-25	1.920	1.950	1.870	1.940	19.400	16,861
2022-02-24	1.760	1.910	1.750	1.910	19.100	47,313
2022-02-23	1.920	1.940	1.810	1.830	18.300	18,202
2022-02-22	1.970	1.970	1.830	1.860	18.600	39,121
2022-02-18	2.040	2.055	1.930	1.960	19.600	41,241
2022-02-17	2.130	2.150	2.020	2.030	20.300	27,117
2022-02-16	2.050	2.200	2.000	2.150	21.500	38,817
2022-02-15	2.070	2.090	2.030	2.050	20.500	35,928
2022-02-14	2.080	2.115	2.000	2.020	20.200	33,751
2022-02-11	2.240	2.240	2.030	2.070	20.700	48,579
2022-02-10	2.290	2.330	2.210	2.220	22.200	50,347
2022-02-09	2.440	2.440	2.300	2.350	23.500	33,635
2022-02-08	2.430	2.440	2.350	2.400	24.000	12,512
2022-02-07	2.540	2.610	2.420	2.440	24.400	37,653
2022-02-04	2.320	2.400	2.310	2.390	23.900	14,807
2022-02-03	2.390	2.430	2.320	2.340	23.400	17,968
2022-02-02	2.570	2.580	2.410	2.440	24.400	25,468
2022-02-01	2.470	2.590	2.450	2.560	25.600	15,548
2022-01-31	2.280	2.460	2.280	2.450	24.500	28,600
2022-01-28	2.230	2.300	2.170	2.300	23.000	17,421
2022-01-27	2.450	2.460	2.220	2.230	22.300	23,307
2022-01-26	2.400	2.520	2.360	2.410	24.100	32,938
2022-01-25	2.340	2.380	2.270	2.350	23.500	20,306
2022-01-24	2.220	2.380	2.110	2.370	23.700	38,721
2022-01-21	2.310	2.340	2.225	2.270	22.700	30,634
2022-01-20	2.430	2.490	2.330	2.330	23.300	26,247
2022-01-19	2.550	2.550	2.390	2.420	24.200	26,457
2022-01-18	2.640	2.640	2.510	2.520	25.200	21,360
2022-01-17	2.690	2.720	2.670	2.680	26.800	3,196
2022-01-14	2.650	2.690	2.550	2.690	26.900	26,499
2022-01-13	2.800	2.820	2.675	2.690	26.900	20,879
2022-01-12	2.880	2.890	2.760	2.790	27.900	22,486

← NewerPage 20 of 22 · 1,261 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.