Westport Fuel Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	2.870	2.880	2.785	2.860	28.600	25,931
2022-01-10	2.950	2.960	2.820	2.870	28.700	22,596
2022-01-07	2.920	3.060	2.880	2.930	29.300	25,933
2022-01-06	2.930	2.990	2.800	2.930	29.300	32,863
2022-01-05	3.040	3.140	2.890	2.910	29.100	36,948
2022-01-04	3.050	3.070	2.950	3.040	30.400	16,520
2021-12-31	2.970	3.040	2.940	3.010	30.100	23,815
2021-12-30	2.870	3.070	2.860	2.980	29.800	25,564
2021-12-29	2.980	2.985	2.850	2.870	28.700	40,899
2021-12-24	3.100	3.290	3.100	3.140	31.400	18,032
2021-12-23	3.060	3.220	2.960	3.160	31.600	50,532
2021-12-22	3.140	3.140	3.000	3.040	30.400	34,542
2021-12-21	2.990	3.180	2.950	3.150	31.500	55,513
2021-12-20	2.930	2.960	2.800	2.870	28.700	46,540
2021-12-17	2.850	3.080	2.820	3.060	30.600	474,872
2021-12-16	2.910	2.980	2.850	2.860	28.600	64,887
2021-12-15	2.740	2.860	2.630	2.840	28.400	45,073
2021-12-14	2.820	2.830	2.720	2.730	27.300	49,270
2021-12-13	2.940	2.960	2.790	2.830	28.300	51,228
2021-12-10	2.990	3.020	2.890	2.930	29.300	24,731
2021-12-09	3.060	3.090	2.940	2.940	29.400	39,022
2021-12-08	3.050	3.160	3.010	3.090	30.900	44,939
2021-12-07	2.960	3.150	2.950	3.060	30.600	74,296
2021-12-06	2.810	2.980	2.720	2.910	29.100	70,842
2021-12-03	2.980	2.980	2.810	2.860	28.600	66,711
2021-12-02	2.920	3.030	2.870	2.970	29.700	56,009
2021-12-01	3.120	3.160	2.900	2.910	29.100	59,607
2021-11-30	3.060	3.090	2.930	3.050	30.500	57,067
2021-11-29	3.180	3.210	3.030	3.100	31.000	35,199
2021-11-26	3.190	3.240	3.040	3.140	31.400	41,826
2021-11-25	3.250	3.260	3.200	3.230	32.300	11,625
2021-11-24	3.230	3.330	3.170	3.260	32.600	18,227
2021-11-23	3.280	3.320	3.190	3.240	32.400	29,666
2021-11-22	3.270	3.350	3.210	3.280	32.800	52,555
2021-11-19	3.190	3.270	3.150	3.220	32.200	35,484
2021-11-18	3.370	3.390	3.150	3.210	32.100	74,115
2021-11-17	3.430	3.450	3.350	3.360	33.600	50,498
2021-11-16	3.490	3.500	3.370	3.460	34.600	52,961
2021-11-15	3.730	3.730	3.490	3.490	34.900	50,259
2021-11-12	3.710	3.840	3.650	3.680	36.800	59,043
2021-11-11	3.640	3.960	3.580	3.700	37.000	103,313
2021-11-10	3.850	3.850	3.500	3.530	35.300	151,775
2021-11-09	4.200	4.240	3.840	3.870	38.700	212,081
2021-11-08	4.610	4.930	4.580	4.910	49.100	65,981
2021-11-05	4.550	4.640	4.490	4.520	45.200	33,307
2021-11-04	4.650	4.650	4.460	4.520	45.200	32,981
2021-11-03	4.530	4.640	4.370	4.600	46.000	44,619
2021-11-02	4.790	4.790	4.350	4.570	45.700	90,851
2021-11-01	4.130	4.810	4.110	4.710	47.100	99,210
2021-10-29	4.110	4.180	4.020	4.070	40.700	22,909
2021-10-28	3.880	4.180	3.860	4.150	41.500	39,651
2021-10-27	3.990	4.000	3.840	3.850	38.500	23,463
2021-10-26	4.060	4.080	3.950	3.970	39.700	28,981
2021-10-25	4.090	4.150	3.980	4.060	40.600	18,431
2021-10-22	4.240	4.250	4.070	4.090	40.900	22,573
2021-10-21	4.150	4.250	4.060	4.220	42.200	23,875
2021-10-20	4.120	4.180	4.040	4.150	41.500	15,252
2021-10-19	4.070	4.140	3.940	4.130	41.300	27,918
2021-10-18	4.190	4.250	4.030	4.050	40.500	26,460
2021-10-15	4.220	4.230	4.110	4.200	42.000	27,917

← NewerPage 21 of 22 · 1,261 trading daysOlder →

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.