Westport Fuel Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.700	2.800	2.680	2.680	2.680	10,500
2026-04-24	2.850	2.850	2.350	2.720	2.720	43,500
2026-04-23	2.960	2.960	2.850	2.870	2.870	8,900
2026-04-22	2.750	2.960	2.750	2.950	2.950	3,200
2026-04-21	2.960	2.960	2.900	2.900	2.900	3,900
2026-04-20	2.940	3.000	2.920	2.940	2.940	6,600
2026-04-17	2.900	2.960	2.870	2.910	2.910	2,500
2026-04-16	2.720	2.940	2.720	2.840	2.840	3,200
2026-04-15	2.850	2.970	2.850	2.950	2.950	9,200
2026-04-14	2.800	2.850	2.780	2.800	2.800	13,300
2026-04-13	2.800	2.800	2.740	2.800	2.800	5,000
2026-04-10	2.690	2.800	2.690	2.790	2.790	4,500
2026-04-09	2.660	2.660	2.650	2.650	2.650	500
2026-04-08	2.650	2.670	2.610	2.670	2.670	2,600
2026-04-07	2.630	2.630	2.580	2.630	2.630	3,600
2026-04-06	2.690	2.690	2.660	2.660	2.660	300
2026-04-02	2.700	2.700	2.570	2.620	2.620	4,000
2026-04-01	2.520	2.680	2.500	2.650	2.650	11,300
2026-03-31	2.430	2.550	2.430	2.490	2.490	18,000
2026-03-30	2.610	2.610	2.500	2.520	2.520	15,100
2026-03-27	2.580	2.610	2.570	2.610	2.610	3,400
2026-03-26	2.590	2.590	2.540	2.570	2.570	1,300
2026-03-25	2.570	2.570	2.520	2.550	2.550	1,200
2026-03-24	2.520	2.520	2.520	2.520	2.520	0
2026-03-23	2.530	2.610	2.520	2.520	2.520	2,900
2026-03-20	2.590	2.590	2.560	2.560	2.560	3,100
2026-03-19	2.820	2.820	2.650	2.660	2.660	9,700
2026-03-18	2.820	2.850	2.820	2.850	2.850	1,200
2026-03-17	2.940	2.940	2.740	2.810	2.810	2,700
2026-03-16	2.880	2.880	2.790	2.810	2.810	2,200
2026-03-13	2.790	2.880	2.790	2.870	2.870	3,300
2026-03-12	2.810	2.810	2.760	2.760	2.760	700
2026-03-11	2.800	2.800	2.770	2.790	2.790	700
2026-03-10	2.790	2.800	2.790	2.790	2.790	3,421
2026-03-09	2.790	2.790	2.690	2.770	2.770	5,411
2026-03-06	2.770	2.770	2.720	2.750	2.750	12,000
2026-03-05	2.830	2.830	2.790	2.790	2.790	7,800
2026-03-04	2.790	2.990	2.790	2.850	2.850	15,000
2026-03-03	2.840	2.840	2.670	2.770	2.770	6,000
2026-03-02	2.790	2.790	2.680	2.750	2.750	10,200
2026-02-27	2.820	2.820	2.690	2.770	2.770	4,000
2026-02-26	2.790	2.820	2.760	2.820	2.820	600
2026-02-25	2.830	2.830	2.780	2.820	2.820	5,700
2026-02-24	2.860	2.860	2.830	2.830	2.830	2,400
2026-02-23	2.730	2.910	2.730	2.910	2.910	6,800
2026-02-20	2.840	2.900	2.790	2.800	2.800	4,400
2026-02-19	2.760	2.860	2.720	2.860	2.860	4,900
2026-02-18	2.680	2.760	2.680	2.750	2.750	12,200
2026-02-17	2.650	2.650	2.630	2.630	2.630	2,800
2026-02-13	2.500	2.700	2.500	2.660	2.660	10,600
2026-02-12	2.590	2.590	2.510	2.550	2.550	12,000
2026-02-11	2.600	2.600	2.550	2.550	2.550	12,600
2026-02-10	2.770	2.770	2.640	2.640	2.640	17,100
2026-02-09	2.570	2.800	2.570	2.790	2.790	22,600
2026-02-06	2.710	2.710	2.580	2.620	2.620	5,300
2026-02-05	2.620	2.620	2.570	2.580	2.580	4,500
2026-02-04	2.610	2.710	2.610	2.650	2.650	2,900
2026-02-03	2.590	2.640	2.530	2.600	2.600	11,400
2026-02-02	2.680	2.680	2.540	2.610	2.610	22,700
2026-01-30	2.730	2.730	2.610	2.650	2.650	19,900

← NewerPage 3 of 21 · 1,258 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.