Westport Fuel Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.990 | 4.220 | 3.970 | 4.220 | 4.220 | 4,700 |
| 2025-05-12 | 3.890 | 4.030 | 3.890 | 3.990 | 3.990 | 5,100 |
| 2025-05-09 | 3.920 | 3.950 | 3.880 | 3.900 | 3.900 | 5,000 |
| 2025-05-08 | 3.730 | 3.990 | 3.650 | 3.940 | 3.940 | 8,000 |
| 2025-05-07 | 3.820 | 3.830 | 3.730 | 3.760 | 3.760 | 2,700 |
| 2025-05-06 | 3.800 | 3.930 | 3.720 | 3.800 | 3.800 | 7,900 |
| 2025-05-05 | 3.960 | 4.010 | 3.910 | 3.910 | 3.910 | 1,200 |
| 2025-05-02 | 3.920 | 4.060 | 3.920 | 4.060 | 4.060 | 2,300 |
| 2025-05-01 | 4.000 | 4.040 | 3.950 | 3.950 | 3.950 | 2,800 |
| 2025-04-30 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 100 |
| 2025-04-29 | 4.030 | 4.060 | 4.030 | 4.060 | 4.060 | 400 |
| 2025-04-28 | 4.070 | 4.100 | 3.940 | 3.940 | 3.940 | 1,190 |
| 2025-04-25 | 4.010 | 4.100 | 4.010 | 4.020 | 4.020 | 4,390 |
| 2025-04-24 | 3.900 | 4.060 | 3.900 | 4.030 | 4.030 | 1,259 |
| 2025-04-23 | 3.900 | 3.940 | 3.860 | 3.860 | 3.860 | 611 |
| 2025-04-22 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 4,550 |
| 2025-04-21 | 3.940 | 3.940 | 3.770 | 3.910 | 3.910 | 9,855 |
| 2025-04-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 700 |
| 2025-04-16 | 3.910 | 3.950 | 3.810 | 3.810 | 3.810 | 7,970 |
| 2025-04-15 | 4.030 | 4.030 | 3.820 | 3.950 | 3.950 | 7,346 |
| 2025-04-14 | 3.990 | 4.110 | 3.960 | 4.070 | 4.070 | 650 |
| 2025-04-11 | 4.310 | 4.310 | 3.950 | 3.960 | 3.960 | 3,200 |
| 2025-04-10 | 4.350 | 4.350 | 3.840 | 3.990 | 3.990 | 5,210 |
| 2025-04-09 | 3.640 | 4.100 | 3.590 | 4.070 | 4.070 | 4,362 |
| 2025-04-08 | 4.020 | 4.100 | 3.600 | 3.700 | 3.700 | 6,762 |
| 2025-04-07 | 4.140 | 4.140 | 3.890 | 3.950 | 3.950 | 13,671 |
| 2025-04-04 | 3.850 | 4.310 | 3.850 | 4.140 | 4.140 | 18,999 |
| 2025-04-03 | 4.750 | 4.750 | 4.330 | 4.410 | 4.410 | 12,805 |
| 2025-04-02 | 4.970 | 5.000 | 4.820 | 4.855 | 4.855 | 11,533 |
| 2025-04-01 | 5.280 | 5.280 | 4.970 | 5.150 | 5.150 | 11,699 |
| 2025-03-31 | 5.600 | 5.610 | 5.080 | 5.420 | 5.420 | 15,306 |
| 2025-03-28 | 5.940 | 5.940 | 5.440 | 5.570 | 5.570 | 4,265 |
| 2025-03-27 | 5.550 | 6.010 | 5.550 | 6.010 | 6.010 | 4,602 |
| 2025-03-26 | 5.810 | 5.810 | 5.620 | 5.760 | 5.760 | 2,011 |
| 2025-03-25 | 5.640 | 5.790 | 5.640 | 5.790 | 5.790 | 4,245 |
| 2025-03-24 | 5.310 | 5.620 | 5.300 | 5.610 | 5.610 | 3,976 |
| 2025-03-21 | 5.510 | 5.510 | 5.020 | 5.020 | 5.020 | 9,878 |
| 2025-03-20 | 5.550 | 5.550 | 5.480 | 5.500 | 5.500 | 936 |
| 2025-03-19 | 5.390 | 5.590 | 5.330 | 5.570 | 5.570 | 1,651 |
| 2025-03-18 | 5.150 | 5.470 | 5.150 | 5.410 | 5.410 | 2,979 |
| 2025-03-17 | 5.070 | 5.390 | 5.050 | 5.300 | 5.300 | 4,237 |
| 2025-03-14 | 5.090 | 5.150 | 5.030 | 5.050 | 5.050 | 2,335 |
| 2025-03-13 | 5.280 | 5.280 | 4.830 | 5.070 | 5.070 | 19,937 |
| 2025-03-12 | 5.290 | 5.360 | 5.180 | 5.300 | 5.300 | 3,660 |
| 2025-03-11 | 5.240 | 5.400 | 5.220 | 5.310 | 5.310 | 2,951 |
| 2025-03-10 | 5.440 | 5.440 | 5.190 | 5.220 | 5.220 | 5,745 |
| 2025-03-07 | 5.530 | 5.560 | 5.430 | 5.470 | 5.470 | 5,595 |
| 2025-03-06 | 5.930 | 5.930 | 5.480 | 5.510 | 5.510 | 5,714 |
| 2025-03-05 | 5.890 | 5.890 | 5.730 | 5.730 | 5.730 | 4,500 |
| 2025-03-04 | 5.880 | 5.930 | 5.770 | 5.910 | 5.910 | 7,462 |
| 2025-03-03 | 6.090 | 6.100 | 5.920 | 6.100 | 6.100 | 5,980 |
| 2025-02-28 | 6.090 | 6.130 | 6.090 | 6.110 | 6.110 | 1,564 |
| 2025-02-27 | 6.420 | 6.420 | 6.080 | 6.090 | 6.090 | 3,104 |
| 2025-02-26 | 6.140 | 6.160 | 6.100 | 6.120 | 6.120 | 1,719 |
| 2025-02-25 | 6.380 | 6.380 | 6.120 | 6.140 | 6.140 | 4,150 |
| 2025-02-24 | 6.430 | 6.430 | 6.260 | 6.410 | 6.410 | 2,758 |
| 2025-02-21 | 6.280 | 6.390 | 6.280 | 6.390 | 6.390 | 1,431 |
| 2025-02-20 | 6.500 | 6.500 | 6.120 | 6.260 | 6.260 | 7,619 |
| 2025-02-19 | 6.670 | 6.670 | 6.500 | 6.510 | 6.510 | 2,100 |
| 2025-02-18 | 6.510 | 6.750 | 6.510 | 6.690 | 6.690 | 7,466 |
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.