Westport Fuel Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6.190 | 6.220 | 6.000 | 6.210 | 6.210 | 6,688 |
| 2024-11-18 | 5.860 | 6.280 | 5.750 | 6.150 | 6.150 | 20,266 |
| 2024-11-15 | 5.570 | 5.850 | 5.570 | 5.850 | 5.850 | 6,600 |
| 2024-11-14 | 5.590 | 5.690 | 5.510 | 5.670 | 5.670 | 4,522 |
| 2024-11-13 | 5.600 | 5.640 | 5.480 | 5.640 | 5.640 | 18,398 |
| 2024-11-12 | 5.620 | 5.740 | 5.540 | 5.740 | 5.740 | 4,472 |
| 2024-11-11 | 5.620 | 5.670 | 5.580 | 5.580 | 5.580 | 3,372 |
| 2024-11-08 | 5.740 | 5.740 | 5.600 | 5.620 | 5.620 | 1,935 |
| 2024-11-07 | 5.605 | 5.840 | 5.605 | 5.650 | 5.650 | 11,183 |
| 2024-11-06 | 5.680 | 5.680 | 5.530 | 5.540 | 5.540 | 2,418 |
| 2024-11-05 | 5.600 | 5.640 | 5.560 | 5.605 | 5.605 | 3,725 |
| 2024-11-04 | 5.640 | 5.730 | 5.590 | 5.670 | 5.670 | 3,856 |
| 2024-11-01 | 5.750 | 5.770 | 5.640 | 5.750 | 5.750 | 5,760 |
| 2024-10-31 | 5.750 | 5.770 | 5.620 | 5.770 | 5.770 | 9,283 |
| 2024-10-30 | 5.910 | 5.920 | 5.700 | 5.730 | 5.730 | 4,587 |
| 2024-10-29 | 5.880 | 5.920 | 5.840 | 5.880 | 5.880 | 2,927 |
| 2024-10-28 | 5.890 | 5.930 | 5.850 | 5.930 | 5.930 | 15,683 |
| 2024-10-25 | 6.000 | 6.000 | 5.900 | 5.910 | 5.910 | 4,204 |
| 2024-10-24 | 6.010 | 6.010 | 5.900 | 5.950 | 5.950 | 2,600 |
| 2024-10-23 | 6.050 | 6.160 | 5.890 | 6.000 | 6.000 | 13,713 |
| 2024-10-22 | 6.100 | 6.100 | 5.910 | 5.970 | 5.970 | 11,423 |
| 2024-10-21 | 6.160 | 6.160 | 6.080 | 6.100 | 6.100 | 3,070 |
| 2024-10-18 | 6.110 | 6.140 | 6.070 | 6.100 | 6.100 | 2,650 |
| 2024-10-17 | 6.220 | 6.250 | 6.130 | 6.130 | 6.130 | 2,276 |
| 2024-10-16 | 6.020 | 6.300 | 6.005 | 6.220 | 6.220 | 13,225 |
| 2024-10-15 | 6.010 | 6.010 | 5.960 | 6.000 | 6.000 | 1,902 |
| 2024-10-11 | 6.000 | 6.010 | 5.960 | 5.990 | 5.990 | 3,886 |
| 2024-10-10 | 5.950 | 6.000 | 5.920 | 5.950 | 5.950 | 5,607 |
| 2024-10-09 | 5.990 | 5.990 | 5.930 | 5.960 | 5.960 | 4,150 |
| 2024-10-08 | 5.990 | 6.000 | 5.920 | 5.930 | 5.930 | 3,140 |
| 2024-10-07 | 5.960 | 6.030 | 5.950 | 5.990 | 5.990 | 7,394 |
| 2024-10-04 | 6.060 | 6.070 | 5.970 | 6.050 | 6.050 | 10,220 |
| 2024-10-03 | 6.110 | 6.110 | 6.000 | 6.040 | 6.040 | 8,304 |
| 2024-10-02 | 6.070 | 6.150 | 6.000 | 6.100 | 6.100 | 14,255 |
| 2024-10-01 | 6.190 | 6.190 | 6.040 | 6.090 | 6.090 | 5,377 |
| 2024-09-30 | 6.100 | 6.250 | 6.100 | 6.200 | 6.200 | 11,633 |
| 2024-09-27 | 5.960 | 6.190 | 5.960 | 6.100 | 6.100 | 7,370 |
| 2024-09-26 | 6.010 | 6.010 | 5.960 | 6.000 | 6.000 | 12,207 |
| 2024-09-25 | 6.180 | 6.220 | 6.010 | 6.050 | 6.050 | 10,741 |
| 2024-09-24 | 6.170 | 6.250 | 6.160 | 6.170 | 6.170 | 8,195 |
| 2024-09-23 | 6.310 | 6.330 | 6.200 | 6.240 | 6.240 | 9,715 |
| 2024-09-20 | 6.370 | 6.390 | 6.240 | 6.280 | 6.280 | 12,517 |
| 2024-09-19 | 6.330 | 6.470 | 6.330 | 6.390 | 6.390 | 7,911 |
| 2024-09-18 | 6.590 | 6.630 | 6.210 | 6.280 | 6.280 | 15,288 |
| 2024-09-17 | 6.740 | 6.830 | 6.550 | 6.580 | 6.580 | 29,039 |
| 2024-09-16 | 7.000 | 7.140 | 6.660 | 6.690 | 6.690 | 46,129 |
| 2024-09-13 | 7.190 | 7.370 | 7.150 | 7.180 | 7.180 | 6,588 |
| 2024-09-12 | 7.070 | 7.250 | 7.050 | 7.140 | 7.140 | 4,291 |
| 2024-09-11 | 7.190 | 7.280 | 7.020 | 7.090 | 7.090 | 18,645 |
| 2024-09-10 | 7.420 | 7.420 | 7.080 | 7.210 | 7.210 | 8,299 |
| 2024-09-09 | 7.420 | 7.480 | 7.260 | 7.260 | 7.260 | 32,961 |
| 2024-09-06 | 7.530 | 7.540 | 7.340 | 7.440 | 7.440 | 5,221 |
| 2024-09-05 | 7.340 | 7.500 | 7.340 | 7.450 | 7.450 | 5,840 |
| 2024-09-04 | 7.650 | 7.650 | 7.250 | 7.250 | 7.250 | 17,102 |
| 2024-09-03 | 7.690 | 7.730 | 7.500 | 7.530 | 7.530 | 6,300 |
| 2024-08-30 | 7.720 | 7.810 | 7.600 | 7.710 | 7.710 | 6,813 |
| 2024-08-29 | 7.950 | 7.990 | 7.690 | 7.730 | 7.730 | 7,897 |
| 2024-08-28 | 8.100 | 8.100 | 7.920 | 7.930 | 7.930 | 4,192 |
| 2024-08-27 | 8.200 | 8.210 | 8.070 | 8.150 | 8.150 | 4,032 |
| 2024-08-26 | 8.200 | 8.220 | 8.090 | 8.220 | 8.220 | 4,012 |
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.