Westport Fuel Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.350 | 6.600 | 6.250 | 6.470 | 6.470 | 9,186 |
| 2025-02-13 | 6.190 | 6.350 | 6.190 | 6.310 | 6.310 | 11,360 |
| 2025-02-12 | 6.030 | 6.150 | 6.030 | 6.130 | 6.130 | 850 |
| 2025-02-11 | 6.210 | 6.210 | 6.150 | 6.180 | 6.180 | 2,300 |
| 2025-02-10 | 6.270 | 6.270 | 6.100 | 6.250 | 6.250 | 2,074 |
| 2025-02-07 | 6.210 | 6.290 | 6.010 | 6.010 | 6.010 | 1,780 |
| 2025-02-06 | 6.300 | 6.330 | 6.130 | 6.220 | 6.220 | 3,700 |
| 2025-02-05 | 6.090 | 6.350 | 6.090 | 6.300 | 6.300 | 4,807 |
| 2025-02-04 | 6.080 | 6.200 | 6.080 | 6.200 | 6.200 | 1,859 |
| 2025-02-03 | 6.210 | 6.210 | 5.960 | 6.060 | 6.060 | 4,307 |
| 2025-01-31 | 6.330 | 6.540 | 6.290 | 6.340 | 6.340 | 4,529 |
| 2025-01-30 | 6.410 | 6.440 | 6.280 | 6.390 | 6.390 | 2,697 |
| 2025-01-29 | 6.340 | 6.550 | 6.280 | 6.390 | 6.390 | 6,771 |
| 2025-01-28 | 6.320 | 6.320 | 6.080 | 6.300 | 6.300 | 16,737 |
| 2025-01-27 | 6.380 | 6.380 | 6.200 | 6.340 | 6.340 | 4,498 |
| 2025-01-24 | 6.340 | 6.400 | 6.250 | 6.400 | 6.400 | 3,400 |
| 2025-01-23 | 7.120 | 7.120 | 6.190 | 6.320 | 6.320 | 17,425 |
| 2025-01-22 | 6.150 | 6.850 | 6.100 | 6.590 | 6.590 | 37,629 |
| 2025-01-21 | 5.640 | 6.140 | 5.600 | 6.120 | 6.120 | 11,941 |
| 2025-01-20 | 5.770 | 6.180 | 5.650 | 5.820 | 5.820 | 21,231 |
| 2025-01-17 | 5.390 | 5.600 | 5.370 | 5.500 | 5.500 | 3,214 |
| 2025-01-16 | 5.410 | 5.440 | 5.350 | 5.370 | 5.370 | 3,847 |
| 2025-01-15 | 5.740 | 5.740 | 5.320 | 5.400 | 5.400 | 3,367 |
| 2025-01-14 | 5.330 | 5.330 | 5.200 | 5.320 | 5.320 | 2,800 |
| 2025-01-13 | 5.480 | 5.490 | 5.270 | 5.350 | 5.350 | 6,588 |
| 2025-01-10 | 5.430 | 5.600 | 5.400 | 5.590 | 5.590 | 5,350 |
| 2025-01-09 | 5.610 | 5.660 | 5.580 | 5.580 | 5.580 | 1,300 |
| 2025-01-08 | 5.830 | 5.830 | 5.470 | 5.590 | 5.590 | 9,736 |
| 2025-01-07 | 5.790 | 6.000 | 5.750 | 5.880 | 5.880 | 14,564 |
| 2025-01-06 | 5.640 | 6.000 | 5.640 | 5.820 | 5.820 | 20,167 |
| 2025-01-03 | 5.720 | 5.720 | 5.570 | 5.640 | 5.640 | 9,057 |
| 2025-01-02 | 5.260 | 5.550 | 5.240 | 5.550 | 5.550 | 11,194 |
| 2024-12-31 | 5.250 | 5.250 | 5.050 | 5.140 | 5.140 | 11,400 |
| 2024-12-30 | 5.410 | 5.410 | 5.240 | 5.270 | 5.270 | 5,941 |
| 2024-12-27 | 5.090 | 5.470 | 5.090 | 5.430 | 5.430 | 13,182 |
| 2024-12-24 | 5.000 | 5.000 | 4.880 | 4.970 | 4.970 | 2,892 |
| 2024-12-23 | 4.990 | 5.050 | 4.740 | 5.020 | 5.020 | 16,226 |
| 2024-12-20 | 5.150 | 5.150 | 4.820 | 4.880 | 4.880 | 13,223 |
| 2024-12-19 | 5.530 | 5.530 | 4.930 | 4.990 | 4.990 | 10,478 |
| 2024-12-18 | 5.360 | 5.360 | 5.000 | 5.080 | 5.080 | 10,382 |
| 2024-12-17 | 6.240 | 6.240 | 5.150 | 5.210 | 5.210 | 37,546 |
| 2024-12-16 | 6.040 | 6.040 | 5.390 | 5.390 | 5.390 | 31,801 |
| 2024-12-13 | 6.040 | 6.040 | 5.810 | 5.890 | 5.890 | 8,025 |
| 2024-12-12 | 6.230 | 6.230 | 6.050 | 6.060 | 6.060 | 5,908 |
| 2024-12-11 | 6.200 | 6.200 | 6.000 | 6.090 | 6.090 | 2,479 |
| 2024-12-10 | 6.010 | 6.260 | 6.010 | 6.180 | 6.180 | 5,801 |
| 2024-12-09 | 6.100 | 6.250 | 6.100 | 6.190 | 6.190 | 11,070 |
| 2024-12-06 | 6.140 | 6.200 | 6.030 | 6.100 | 6.100 | 2,887 |
| 2024-12-05 | 6.330 | 6.330 | 6.080 | 6.080 | 6.080 | 8,680 |
| 2024-12-04 | 6.400 | 6.530 | 6.360 | 6.360 | 6.360 | 4,289 |
| 2024-12-03 | 6.480 | 6.660 | 6.480 | 6.610 | 6.610 | 1,600 |
| 2024-12-02 | 6.620 | 6.680 | 6.570 | 6.640 | 6.640 | 6,898 |
| 2024-11-29 | 6.310 | 6.700 | 6.300 | 6.500 | 6.500 | 14,560 |
| 2024-11-28 | 6.330 | 6.330 | 6.200 | 6.200 | 6.200 | 1,700 |
| 2024-11-27 | 6.240 | 6.340 | 6.240 | 6.280 | 6.280 | 2,700 |
| 2024-11-26 | 6.310 | 6.330 | 6.220 | 6.270 | 6.270 | 4,711 |
| 2024-11-25 | 6.240 | 6.420 | 6.220 | 6.290 | 6.290 | 14,918 |
| 2024-11-22 | 6.100 | 6.290 | 6.100 | 6.200 | 6.200 | 11,539 |
| 2024-11-21 | 6.040 | 6.170 | 6.040 | 6.040 | 6.040 | 3,122 |
| 2024-11-20 | 5.970 | 6.070 | 5.900 | 6.060 | 6.060 | 4,259 |
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.