Westport Fuel Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2.820 | 2.820 | 2.760 | 2.790 | 2.790 | 4,200 |
| 2025-11-03 | 2.800 | 2.830 | 2.790 | 2.790 | 2.790 | 7,400 |
| 2025-10-31 | 2.860 | 2.860 | 2.770 | 2.820 | 2.820 | 3,900 |
| 2025-10-30 | 2.800 | 2.840 | 2.780 | 2.790 | 2.790 | 3,800 |
| 2025-10-29 | 2.790 | 2.840 | 2.790 | 2.810 | 2.810 | 14,500 |
| 2025-10-28 | 2.840 | 2.890 | 2.790 | 2.790 | 2.790 | 10,900 |
| 2025-10-27 | 2.900 | 2.900 | 2.840 | 2.850 | 2.850 | 19,400 |
| 2025-10-24 | 2.940 | 2.940 | 2.820 | 2.820 | 2.820 | 7,600 |
| 2025-10-23 | 2.820 | 2.840 | 2.800 | 2.800 | 2.800 | 7,300 |
| 2025-10-22 | 2.870 | 2.910 | 2.810 | 2.820 | 2.820 | 13,700 |
| 2025-10-21 | 2.920 | 2.990 | 2.840 | 2.860 | 2.860 | 20,000 |
| 2025-10-20 | 2.930 | 2.950 | 2.900 | 2.950 | 2.950 | 6,700 |
| 2025-10-17 | 2.940 | 2.990 | 2.900 | 2.930 | 2.930 | 19,700 |
| 2025-10-16 | 3.030 | 3.090 | 2.950 | 2.950 | 2.950 | 15,300 |
| 2025-10-15 | 3.390 | 3.390 | 2.860 | 3.070 | 3.070 | 38,100 |
| 2025-10-14 | 2.950 | 3.230 | 2.950 | 3.220 | 3.220 | 33,400 |
| 2025-10-10 | 3.030 | 3.040 | 2.910 | 2.950 | 2.950 | 39,300 |
| 2025-10-09 | 3.100 | 3.120 | 3.040 | 3.040 | 3.040 | 35,300 |
| 2025-10-08 | 3.120 | 3.140 | 3.090 | 3.120 | 3.120 | 25,900 |
| 2025-10-07 | 3.200 | 3.250 | 3.120 | 3.120 | 3.120 | 31,200 |
| 2025-10-06 | 3.280 | 3.280 | 3.170 | 3.200 | 3.200 | 12,500 |
| 2025-10-03 | 3.160 | 3.310 | 3.160 | 3.280 | 3.280 | 10,600 |
| 2025-10-02 | 3.230 | 3.230 | 3.150 | 3.170 | 3.170 | 7,700 |
| 2025-10-01 | 3.180 | 3.240 | 3.180 | 3.240 | 3.240 | 3,500 |
| 2025-09-30 | 3.220 | 3.260 | 3.150 | 3.200 | 3.200 | 6,100 |
| 2025-09-29 | 3.280 | 3.280 | 3.200 | 3.220 | 3.220 | 8,800 |
| 2025-09-26 | 3.380 | 3.380 | 3.270 | 3.340 | 3.340 | 5,600 |
| 2025-09-25 | 3.500 | 3.500 | 3.360 | 3.370 | 3.370 | 7,400 |
| 2025-09-24 | 3.320 | 3.520 | 3.320 | 3.510 | 3.510 | 23,300 |
| 2025-09-23 | 3.460 | 3.460 | 3.180 | 3.300 | 3.300 | 7,100 |
| 2025-09-22 | 3.100 | 3.210 | 3.100 | 3.130 | 3.130 | 10,900 |
| 2025-09-19 | 3.120 | 3.150 | 3.100 | 3.120 | 3.120 | 5,100 |
| 2025-09-18 | 3.200 | 3.250 | 3.100 | 3.110 | 3.110 | 19,500 |
| 2025-09-17 | 3.200 | 3.270 | 3.200 | 3.220 | 3.220 | 8,000 |
| 2025-09-16 | 3.250 | 3.250 | 3.210 | 3.210 | 3.210 | 3,000 |
| 2025-09-15 | 3.570 | 3.570 | 3.250 | 3.280 | 3.280 | 6,300 |
| 2025-09-12 | 3.210 | 3.250 | 3.200 | 3.240 | 3.240 | 2,400 |
| 2025-09-11 | 3.240 | 3.300 | 3.220 | 3.300 | 3.300 | 5,100 |
| 2025-09-10 | 3.220 | 3.320 | 3.220 | 3.260 | 3.260 | 6,200 |
| 2025-09-09 | 3.360 | 3.360 | 3.130 | 3.250 | 3.250 | 28,000 |
| 2025-09-08 | 3.470 | 3.470 | 3.230 | 3.290 | 3.290 | 34,100 |
| 2025-09-05 | 3.660 | 3.660 | 3.410 | 3.450 | 3.450 | 34,300 |
| 2025-09-04 | 3.750 | 3.770 | 3.630 | 3.680 | 3.680 | 11,400 |
| 2025-09-03 | 3.770 | 3.800 | 3.660 | 3.730 | 3.730 | 11,300 |
| 2025-09-02 | 3.770 | 3.820 | 3.760 | 3.820 | 3.820 | 3,000 |
| 2025-08-29 | 3.830 | 3.860 | 3.790 | 3.790 | 3.790 | 6,100 |
| 2025-08-28 | 3.920 | 3.920 | 3.790 | 3.790 | 3.790 | 15,100 |
| 2025-08-27 | 3.960 | 3.960 | 3.930 | 3.940 | 3.940 | 1,000 |
| 2025-08-26 | 3.980 | 4.020 | 3.940 | 3.940 | 3.940 | 4,200 |
| 2025-08-25 | 3.960 | 4.030 | 3.960 | 4.030 | 4.030 | 3,400 |
| 2025-08-22 | 3.880 | 4.030 | 3.880 | 3.940 | 3.940 | 5,500 |
| 2025-08-21 | 3.910 | 3.940 | 3.880 | 3.930 | 3.930 | 800 |
| 2025-08-20 | 4.010 | 4.100 | 3.870 | 3.930 | 3.930 | 5,100 |
| 2025-08-19 | 4.050 | 4.070 | 3.980 | 4.030 | 4.030 | 4,000 |
| 2025-08-18 | 4.000 | 4.060 | 3.980 | 4.010 | 4.010 | 6,200 |
| 2025-08-15 | 4.050 | 4.110 | 3.960 | 4.000 | 4.000 | 9,000 |
| 2025-08-14 | 4.480 | 4.480 | 4.000 | 4.050 | 4.050 | 50,500 |
| 2025-08-13 | 4.630 | 4.630 | 4.390 | 4.520 | 4.520 | 11,600 |
| 2025-08-12 | 4.520 | 4.750 | 4.490 | 4.610 | 4.610 | 17,300 |
| 2025-08-11 | 5.220 | 5.250 | 4.980 | 5.140 | 5.140 | 9,600 |
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.