Westport Fuel Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.140 | 5.280 | 5.140 | 5.270 | 5.270 | 3,100 |
| 2025-08-07 | 5.170 | 5.170 | 5.000 | 5.120 | 5.120 | 4,400 |
| 2025-08-06 | 5.190 | 5.190 | 5.160 | 5.160 | 5.160 | 300 |
| 2025-08-05 | 5.180 | 5.250 | 5.170 | 5.230 | 5.230 | 3,800 |
| 2025-08-01 | 5.160 | 5.160 | 5.020 | 5.070 | 5.070 | 2,600 |
| 2025-07-31 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 1,500 |
| 2025-07-30 | 5.330 | 5.430 | 5.240 | 5.320 | 5.320 | 2,200 |
| 2025-07-29 | 5.520 | 5.520 | 5.290 | 5.310 | 5.310 | 2,900 |
| 2025-07-28 | 5.500 | 5.610 | 5.500 | 5.530 | 5.530 | 3,700 |
| 2025-07-25 | 5.490 | 5.590 | 5.450 | 5.500 | 5.500 | 4,700 |
| 2025-07-24 | 5.480 | 5.580 | 5.420 | 5.450 | 5.450 | 7,600 |
| 2025-07-23 | 5.460 | 5.620 | 5.450 | 5.460 | 5.460 | 7,200 |
| 2025-07-22 | 5.400 | 5.660 | 5.370 | 5.530 | 5.530 | 6,300 |
| 2025-07-21 | 5.010 | 5.490 | 5.010 | 5.390 | 5.390 | 10,000 |
| 2025-07-18 | 5.420 | 5.550 | 5.230 | 5.280 | 5.280 | 10,700 |
| 2025-07-17 | 5.200 | 5.550 | 5.200 | 5.470 | 5.470 | 8,300 |
| 2025-07-16 | 5.450 | 5.510 | 5.270 | 5.360 | 5.360 | 10,000 |
| 2025-07-15 | 4.760 | 5.400 | 4.760 | 5.330 | 5.330 | 39,400 |
| 2025-07-14 | 4.570 | 4.670 | 4.550 | 4.670 | 4.670 | 12,800 |
| 2025-07-11 | 4.470 | 4.530 | 4.470 | 4.530 | 4.530 | 10,600 |
| 2025-07-10 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 6,400 |
| 2025-07-09 | 4.400 | 4.500 | 4.400 | 4.490 | 4.490 | 13,700 |
| 2025-07-08 | 4.340 | 4.490 | 4.340 | 4.370 | 4.370 | 10,700 |
| 2025-07-07 | 4.130 | 4.460 | 4.130 | 4.350 | 4.350 | 7,400 |
| 2025-07-04 | 4.330 | 4.500 | 4.330 | 4.460 | 4.460 | 6,400 |
| 2025-07-03 | 4.250 | 4.440 | 4.250 | 4.350 | 4.350 | 3,600 |
| 2025-07-02 | 4.220 | 4.320 | 4.220 | 4.220 | 4.220 | 6,500 |
| 2025-06-30 | 4.130 | 4.300 | 4.080 | 4.180 | 4.180 | 11,200 |
| 2025-06-27 | 4.130 | 4.150 | 4.070 | 4.150 | 4.150 | 4,200 |
| 2025-06-26 | 4.130 | 4.190 | 4.050 | 4.050 | 4.050 | 4,400 |
| 2025-06-25 | 4.250 | 4.260 | 4.070 | 4.110 | 4.110 | 4,300 |
| 2025-06-24 | 4.100 | 4.170 | 4.100 | 4.110 | 4.110 | 1,400 |
| 2025-06-23 | 4.500 | 4.500 | 4.100 | 4.100 | 4.100 | 6,600 |
| 2025-06-20 | 4.150 | 4.200 | 4.000 | 4.020 | 4.020 | 5,100 |
| 2025-06-19 | 4.040 | 4.150 | 3.990 | 4.150 | 4.150 | 900 |
| 2025-06-18 | 4.020 | 4.130 | 4.010 | 4.120 | 4.120 | 1,700 |
| 2025-06-17 | 3.920 | 4.020 | 3.860 | 4.000 | 4.000 | 1,900 |
| 2025-06-16 | 3.800 | 3.960 | 3.800 | 3.900 | 3.900 | 4,000 |
| 2025-06-13 | 3.880 | 3.890 | 3.800 | 3.880 | 3.880 | 3,500 |
| 2025-06-12 | 3.940 | 3.940 | 3.800 | 3.870 | 3.870 | 4,200 |
| 2025-06-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-06-10 | 4.000 | 4.040 | 3.970 | 3.980 | 3.980 | 2,100 |
| 2025-06-09 | 3.800 | 3.950 | 3.800 | 3.940 | 3.940 | 1,200 |
| 2025-06-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-06-05 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 1,400 |
| 2025-06-04 | 3.920 | 3.920 | 3.860 | 3.900 | 3.900 | 1,400 |
| 2025-06-03 | 3.930 | 3.970 | 3.870 | 3.940 | 3.940 | 3,200 |
| 2025-06-02 | 3.880 | 3.940 | 3.750 | 3.900 | 3.900 | 4,100 |
| 2025-05-30 | 4.120 | 4.120 | 3.980 | 4.020 | 4.020 | 2,100 |
| 2025-05-29 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 200 |
| 2025-05-28 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 100 |
| 2025-05-27 | 3.980 | 4.070 | 3.980 | 4.020 | 4.020 | 1,600 |
| 2025-05-26 | 3.990 | 4.020 | 3.980 | 4.020 | 4.020 | 500 |
| 2025-05-23 | 4.100 | 4.110 | 3.960 | 4.010 | 4.010 | 3,800 |
| 2025-05-22 | 4.070 | 4.080 | 4.020 | 4.080 | 4.080 | 1,700 |
| 2025-05-21 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 200 |
| 2025-05-20 | 4.080 | 4.130 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2025-05-16 | 4.060 | 4.150 | 4.040 | 4.100 | 4.100 | 2,300 |
| 2025-05-15 | 4.020 | 4.080 | 3.950 | 3.990 | 3.990 | 1,900 |
| 2025-05-14 | 4.220 | 4.220 | 4.000 | 4.000 | 4.000 | 1,300 |
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.