Westport Fuel Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1.310 | 1.340 | 1.280 | 1.300 | 13.000 | 4,552 |
| 2022-06-30 | 1.320 | 1.320 | 1.290 | 1.290 | 12.900 | 6,329 |
| 2022-06-29 | 1.350 | 1.350 | 1.310 | 1.320 | 13.200 | 8,117 |
| 2022-06-28 | 1.400 | 1.410 | 1.350 | 1.350 | 13.500 | 14,510 |
| 2022-06-27 | 1.470 | 1.470 | 1.380 | 1.390 | 13.900 | 6,964 |
| 2022-06-24 | 1.420 | 1.490 | 1.420 | 1.450 | 14.500 | 10,365 |
| 2022-06-23 | 1.440 | 1.460 | 1.390 | 1.400 | 14.000 | 8,366 |
| 2022-06-22 | 1.450 | 1.510 | 1.420 | 1.420 | 14.200 | 10,156 |
| 2022-06-21 | 1.450 | 1.510 | 1.440 | 1.480 | 14.800 | 6,456 |
| 2022-06-20 | 1.440 | 1.470 | 1.440 | 1.470 | 14.700 | 4,346 |
| 2022-06-17 | 1.400 | 1.440 | 1.380 | 1.420 | 14.200 | 13,727 |
| 2022-06-16 | 1.450 | 1.450 | 1.350 | 1.370 | 13.700 | 11,764 |
| 2022-06-15 | 1.450 | 1.490 | 1.430 | 1.470 | 14.700 | 7,805 |
| 2022-06-14 | 1.410 | 1.430 | 1.380 | 1.420 | 14.200 | 13,343 |
| 2022-06-13 | 1.470 | 1.480 | 1.380 | 1.380 | 13.800 | 19,963 |
| 2022-06-10 | 1.550 | 1.570 | 1.490 | 1.490 | 14.900 | 10,457 |
| 2022-06-09 | 1.640 | 1.650 | 1.560 | 1.580 | 15.800 | 14,249 |
| 2022-06-08 | 1.620 | 1.730 | 1.590 | 1.640 | 16.400 | 21,540 |
| 2022-06-07 | 1.530 | 1.610 | 1.500 | 1.610 | 16.100 | 17,341 |
| 2022-06-06 | 1.600 | 1.600 | 1.520 | 1.540 | 15.400 | 9,473 |
| 2022-06-03 | 1.560 | 1.580 | 1.520 | 1.540 | 15.400 | 10,528 |
| 2022-06-02 | 1.490 | 1.600 | 1.470 | 1.600 | 16.000 | 13,192 |
| 2022-06-01 | 1.560 | 1.560 | 1.470 | 1.490 | 14.900 | 14,054 |
| 2022-05-31 | 1.490 | 1.590 | 1.450 | 1.550 | 15.500 | 310,865 |
| 2022-05-30 | 1.460 | 1.520 | 1.460 | 1.520 | 15.200 | 6,456 |
| 2022-05-27 | 1.500 | 1.530 | 1.440 | 1.490 | 14.900 | 30,650 |
| 2022-05-26 | 1.440 | 1.510 | 1.420 | 1.490 | 14.900 | 18,754 |
| 2022-05-25 | 1.360 | 1.420 | 1.350 | 1.400 | 14.000 | 24,964 |
| 2022-05-24 | 1.480 | 1.480 | 1.350 | 1.360 | 13.600 | 22,806 |
| 2022-05-20 | 1.610 | 1.610 | 1.430 | 1.510 | 15.100 | 33,773 |
| 2022-05-19 | 1.540 | 1.610 | 1.520 | 1.590 | 15.900 | 24,450 |
| 2022-05-18 | 1.520 | 1.590 | 1.480 | 1.560 | 15.600 | 25,279 |
| 2022-05-17 | 1.540 | 1.580 | 1.470 | 1.570 | 15.700 | 29,649 |
| 2022-05-16 | 1.530 | 1.550 | 1.440 | 1.450 | 14.500 | 32,271 |
| 2022-05-13 | 1.400 | 1.560 | 1.385 | 1.540 | 15.400 | 54,787 |
| 2022-05-12 | 1.280 | 1.440 | 1.250 | 1.390 | 13.900 | 37,735 |
| 2022-05-11 | 1.370 | 1.400 | 1.290 | 1.300 | 13.000 | 30,290 |
| 2022-05-10 | 1.500 | 1.500 | 1.310 | 1.340 | 13.400 | 36,290 |
| 2022-05-09 | 1.510 | 1.530 | 1.420 | 1.430 | 14.300 | 20,866 |
| 2022-05-06 | 1.540 | 1.560 | 1.490 | 1.530 | 15.300 | 16,623 |
| 2022-05-05 | 1.660 | 1.670 | 1.560 | 1.590 | 15.900 | 32,138 |
| 2022-05-04 | 1.610 | 1.690 | 1.540 | 1.680 | 16.800 | 25,941 |
| 2022-05-03 | 1.590 | 1.620 | 1.545 | 1.590 | 15.900 | 21,332 |
| 2022-05-02 | 1.540 | 1.590 | 1.465 | 1.580 | 15.800 | 17,893 |
| 2022-04-29 | 1.570 | 1.620 | 1.530 | 1.550 | 15.500 | 20,053 |
| 2022-04-28 | 1.550 | 1.610 | 1.470 | 1.570 | 15.700 | 20,558 |
| 2022-04-27 | 1.530 | 1.570 | 1.520 | 1.520 | 15.200 | 19,031 |
| 2022-04-26 | 1.610 | 1.610 | 1.530 | 1.540 | 15.400 | 16,579 |
| 2022-04-25 | 1.600 | 1.620 | 1.545 | 1.620 | 16.200 | 17,045 |
| 2022-04-22 | 1.630 | 1.640 | 1.560 | 1.600 | 16.000 | 32,806 |
| 2022-04-21 | 1.730 | 1.730 | 1.620 | 1.620 | 16.200 | 45,455 |
| 2022-04-20 | 1.820 | 1.820 | 1.680 | 1.700 | 17.000 | 27,611 |
| 2022-04-19 | 1.720 | 1.790 | 1.670 | 1.790 | 17.900 | 26,999 |
| 2022-04-18 | 1.730 | 1.750 | 1.660 | 1.700 | 17.000 | 32,844 |
| 2022-04-14 | 1.810 | 1.820 | 1.740 | 1.750 | 17.500 | 25,151 |
| 2022-04-13 | 1.820 | 1.830 | 1.780 | 1.800 | 18.000 | 18,791 |
| 2022-04-12 | 1.890 | 1.910 | 1.780 | 1.800 | 18.000 | 53,591 |
| 2022-04-11 | 1.880 | 1.920 | 1.800 | 1.850 | 18.500 | 28,679 |
| 2022-04-08 | 1.940 | 1.950 | 1.880 | 1.890 | 18.900 | 21,031 |
| 2022-04-07 | 1.990 | 1.990 | 1.890 | 1.940 | 19.400 | 57,451 |
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.