Westport Fuel Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.730	2.730	2.610	2.650	2.650	19,900
2026-01-29	2.770	2.790	2.700	2.700	2.700	5,700
2026-01-28	2.880	2.910	2.750	2.770	2.770	13,400
2026-01-27	2.950	2.950	2.880	2.880	2.880	3,800
2026-01-26	3.150	3.150	2.900	2.900	2.900	31,400
2026-01-23	3.020	3.030	2.970	2.980	2.980	10,200
2026-01-22	3.110	3.130	3.010	3.020	3.020	16,400
2026-01-21	3.040	3.110	3.000	3.100	3.100	35,300
2026-01-20	3.170	3.170	2.950	2.990	2.990	38,200
2026-01-19	3.240	3.240	3.040	3.240	3.240	46,300
2026-01-16	2.990	2.990	2.850	2.890	2.890	14,100
2026-01-15	3.180	3.180	2.990	2.990	2.990	12,200
2026-01-14	3.000	3.050	2.960	3.020	3.020	11,100
2026-01-13	3.060	3.060	2.870	2.990	2.990	12,100
2026-01-12	2.710	2.940	2.710	2.910	2.910	23,500
2026-01-09	2.760	2.780	2.680	2.750	2.750	5,200
2026-01-08	2.770	2.850	2.770	2.780	2.780	12,800
2026-01-07	2.870	2.870	2.710	2.770	2.770	18,500
2026-01-06	2.650	2.830	2.590	2.810	2.810	56,800
2026-01-05	2.250	2.600	2.250	2.600	2.600	53,200
2026-01-02	2.240	2.250	2.150	2.250	2.250	4,700
2025-12-31	2.210	2.210	2.160	2.170	2.170	24,200
2025-12-30	2.160	2.200	2.160	2.170	2.170	45,200
2025-12-29	2.260	2.260	2.160	2.180	2.180	26,400
2025-12-24	2.220	2.250	2.200	2.250	2.250	6,300
2025-12-23	2.260	2.310	2.220	2.220	2.220	10,800
2025-12-22	2.310	2.310	2.230	2.260	2.260	17,600
2025-12-19	2.360	2.360	2.310	2.330	2.330	3,400
2025-12-18	2.370	2.370	2.360	2.360	2.360	1,600
2025-12-17	2.420	2.420	2.330	2.330	2.330	4,100
2025-12-16	2.500	2.500	2.430	2.480	2.480	5,700
2025-12-15	2.320	2.530	2.300	2.490	2.490	10,900
2025-12-12	2.330	2.350	2.310	2.310	2.310	9,500
2025-12-11	2.210	2.310	2.210	2.280	2.280	4,900
2025-12-10	2.290	2.290	2.200	2.220	2.220	13,600
2025-12-09	2.290	2.300	2.290	2.290	2.290	1,400
2025-12-08	2.290	2.340	2.270	2.290	2.290	5,300
2025-12-05	2.380	2.440	2.320	2.320	2.320	7,000
2025-12-04	2.500	2.500	2.430	2.450	2.450	9,700
2025-12-03	2.600	2.600	2.450	2.480	2.480	3,600
2025-12-02	2.460	2.600	2.460	2.550	2.550	5,700
2025-12-01	2.500	2.520	2.450	2.490	2.490	3,500
2025-11-28	2.500	2.550	2.450	2.500	2.500	9,300
2025-11-27	2.500	2.530	2.340	2.340	2.340	6,900
2025-11-26	2.420	2.530	2.370	2.510	2.510	13,700
2025-11-25	2.340	2.360	2.340	2.340	2.340	1,600
2025-11-24	2.240	2.370	2.220	2.370	2.370	10,600
2025-11-21	2.190	2.300	2.180	2.210	2.210	9,700
2025-11-20	2.250	2.250	2.180	2.190	2.190	14,000
2025-11-19	2.290	2.360	2.260	2.270	2.270	6,900
2025-11-18	2.240	2.410	2.230	2.280	2.280	11,100
2025-11-17	2.450	2.450	2.190	2.220	2.220	17,200
2025-11-14	2.430	2.430	2.350	2.360	2.360	12,800
2025-11-13	2.550	2.550	2.410	2.430	2.430	25,300
2025-11-12	2.620	2.620	2.500	2.510	2.510	20,300
2025-11-11	2.770	2.770	2.560	2.560	2.560	38,300
2025-11-10	2.840	2.950	2.770	2.770	2.770	18,600
2025-11-07	2.810	2.830	2.770	2.800	2.800	4,500
2025-11-06	2.900	2.900	2.800	2.880	2.880	9,100
2025-11-05	2.790	2.900	2.790	2.900	2.900	5,600

← NewerPage 4 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.