Westport Fuel Systems Inc. (TSX: WPRT)
Canada
· Delayed Price · Currency is CAD 5.43
+0.46 (9.26%)
Dec 27, 2024, 3:57 PM EST
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 5.09 | 5.47 | 5.09 | 5.43 | 5.43 | 9.26% | 13,182 |
| Dec 24, 2024 | 5.00 | 5.00 | 4.88 | 4.97 | 4.97 | -1.00% | 2,900 |
| Dec 23, 2024 | 4.99 | 5.05 | 4.74 | 5.02 | 5.02 | 2.87% | 16,226 |
| Dec 20, 2024 | 5.15 | 5.15 | 4.82 | 4.88 | 4.88 | -2.20% | 13,223 |
| Dec 19, 2024 | 5.53 | 5.53 | 4.93 | 4.99 | 4.99 | -1.77% | 10,500 |
| Dec 18, 2024 | 5.36 | 5.36 | 5.00 | 5.08 | 5.08 | -2.50% | 10,400 |
| Dec 17, 2024 | 6.24 | 6.24 | 5.15 | 5.21 | 5.21 | -3.34% | 37,546 |
| Dec 16, 2024 | 6.04 | 6.04 | 5.39 | 5.39 | 5.39 | -8.49% | 31,801 |
| Dec 13, 2024 | 6.04 | 6.04 | 5.81 | 5.89 | 5.89 | -2.81% | 8,025 |
| Dec 12, 2024 | 6.23 | 6.23 | 6.05 | 6.06 | 6.06 | -0.49% | 5,908 |
| Dec 11, 2024 | 6.20 | 6.20 | 6.00 | 6.09 | 6.09 | -1.46% | 2,500 |
| Dec 10, 2024 | 6.01 | 6.26 | 6.01 | 6.18 | 6.18 | -0.16% | 5,801 |
| Dec 9, 2024 | 6.10 | 6.25 | 6.10 | 6.19 | 6.19 | 1.48% | 11,100 |
| Dec 6, 2024 | 6.14 | 6.20 | 6.03 | 6.10 | 6.10 | 0.33% | 2,900 |
| Dec 5, 2024 | 6.33 | 6.33 | 6.08 | 6.08 | 6.08 | -4.40% | 8,700 |
| Dec 4, 2024 | 6.40 | 6.53 | 6.36 | 6.36 | 6.36 | -3.78% | 4,300 |
| Dec 3, 2024 | 6.48 | 6.66 | 6.48 | 6.61 | 6.61 | -0.45% | 1,600 |
| Dec 2, 2024 | 6.62 | 6.68 | 6.57 | 6.64 | 6.64 | 2.15% | 6,900 |
| Nov 29, 2024 | 6.31 | 6.70 | 6.30 | 6.50 | 6.50 | 4.84% | 14,600 |
| Nov 28, 2024 | 6.33 | 6.33 | 6.20 | 6.20 | 6.20 | -1.27% | 1,700 |
| Nov 27, 2024 | 6.24 | 6.34 | 6.24 | 6.28 | 6.28 | 0.16% | 2,700 |
| Nov 26, 2024 | 6.31 | 6.33 | 6.22 | 6.27 | 6.27 | -0.32% | 4,711 |
| Nov 25, 2024 | 6.24 | 6.42 | 6.22 | 6.29 | 6.29 | 1.45% | 14,918 |
| Nov 22, 2024 | 6.10 | 6.29 | 6.10 | 6.20 | 6.20 | 2.65% | 11,539 |
| Nov 21, 2024 | 6.04 | 6.17 | 6.04 | 6.04 | 6.04 | -0.33% | 3,122 |
| Nov 20, 2024 | 5.97 | 6.07 | 5.90 | 6.06 | 6.06 | -2.42% | 4,300 |
| Nov 19, 2024 | 6.19 | 6.22 | 6.00 | 6.21 | 6.21 | 0.98% | 6,700 |
| Nov 18, 2024 | 5.86 | 6.28 | 5.75 | 6.15 | 6.15 | 5.13% | 20,300 |
| Nov 15, 2024 | 5.57 | 5.85 | 5.57 | 5.85 | 5.85 | 3.17% | 6,600 |
| Nov 14, 2024 | 5.59 | 5.69 | 5.51 | 5.67 | 5.67 | 0.53% | 4,522 |
| Nov 13, 2024 | 5.60 | 5.64 | 5.48 | 5.64 | 5.64 | -1.74% | 18,400 |
| Nov 12, 2024 | 5.62 | 5.74 | 5.54 | 5.74 | 5.74 | 2.87% | 4,500 |
| Nov 11, 2024 | 5.62 | 5.67 | 5.58 | 5.58 | 5.58 | -0.71% | 3,400 |
| Nov 8, 2024 | 5.74 | 5.74 | 5.60 | 5.62 | 5.62 | -0.53% | 1,935 |
| Nov 7, 2024 | 5.61 | 5.84 | 5.61 | 5.65 | 5.65 | 1.99% | 11,200 |
| Nov 6, 2024 | 5.68 | 5.68 | 5.53 | 5.54 | 5.54 | -1.25% | 2,418 |
| Nov 5, 2024 | 5.60 | 5.64 | 5.56 | 5.61 | 5.61 | -1.06% | 3,725 |
| Nov 4, 2024 | 5.64 | 5.73 | 5.59 | 5.67 | 5.67 | -1.39% | 3,900 |
| Nov 1, 2024 | 5.75 | 5.77 | 5.64 | 5.75 | 5.75 | -0.35% | 5,800 |
| Oct 31, 2024 | 5.75 | 5.77 | 5.62 | 5.77 | 5.77 | 0.70% | 9,300 |
| Oct 30, 2024 | 5.91 | 5.92 | 5.70 | 5.73 | 5.73 | -2.55% | 4,600 |
| Oct 29, 2024 | 5.88 | 5.92 | 5.84 | 5.88 | 5.88 | -0.84% | 2,927 |
| Oct 28, 2024 | 5.89 | 5.93 | 5.85 | 5.93 | 5.93 | 0.34% | 15,700 |
| Oct 25, 2024 | 6.00 | 6.00 | 5.90 | 5.91 | 5.91 | -0.67% | 4,204 |
| Oct 24, 2024 | 6.01 | 6.01 | 5.90 | 5.95 | 5.95 | -0.83% | 2,600 |
| Oct 23, 2024 | 6.05 | 6.16 | 5.89 | 6.00 | 6.00 | 0.50% | 13,713 |
| Oct 22, 2024 | 6.10 | 6.10 | 5.91 | 5.97 | 5.97 | -2.13% | 11,423 |
| Oct 21, 2024 | 6.16 | 6.16 | 6.08 | 6.10 | 6.10 | - | 3,100 |
| Oct 18, 2024 | 6.11 | 6.14 | 6.07 | 6.10 | 6.10 | -0.49% | 2,700 |
| Oct 17, 2024 | 6.22 | 6.25 | 6.13 | 6.13 | 6.13 | -1.45% | 2,300 |
| Oct 16, 2024 | 6.02 | 6.30 | 6.01 | 6.22 | 6.22 | 3.67% | 13,225 |
| Oct 15, 2024 | 6.01 | 6.01 | 5.96 | 6.00 | 6.00 | 0.17% | 1,902 |
| Oct 11, 2024 | 6.00 | 6.01 | 5.96 | 5.99 | 5.99 | 0.67% | 3,900 |
| Oct 10, 2024 | 5.95 | 6.00 | 5.92 | 5.95 | 5.95 | -0.17% | 5,607 |
| Oct 9, 2024 | 5.99 | 5.99 | 5.93 | 5.96 | 5.96 | 0.51% | 4,200 |
| Oct 8, 2024 | 5.99 | 6.00 | 5.92 | 5.93 | 5.93 | -1.00% | 3,140 |
| Oct 7, 2024 | 5.96 | 6.03 | 5.95 | 5.99 | 5.99 | -0.99% | 7,400 |
| Oct 4, 2024 | 6.06 | 6.07 | 5.97 | 6.05 | 6.05 | 0.17% | 10,220 |
| Oct 3, 2024 | 6.11 | 6.11 | 6.00 | 6.04 | 6.04 | -0.98% | 8,304 |
| Oct 2, 2024 | 6.07 | 6.15 | 6.00 | 6.10 | 6.10 | 0.16% | 14,300 |
| Oct 1, 2024 | 6.19 | 6.19 | 6.04 | 6.09 | 6.09 | -1.77% | 5,400 |
| Sep 30, 2024 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 11,633 |
| Sep 27, 2024 | 5.96 | 6.19 | 5.96 | 6.10 | 6.10 | 1.67% | 7,400 |
| Sep 26, 2024 | 6.01 | 6.01 | 5.96 | 6.00 | 6.00 | -0.83% | 12,207 |
| Sep 25, 2024 | 6.18 | 6.22 | 6.01 | 6.05 | 6.05 | -1.94% | 10,741 |
| Sep 24, 2024 | 6.17 | 6.25 | 6.16 | 6.17 | 6.17 | -1.12% | 8,200 |
| Sep 23, 2024 | 6.31 | 6.33 | 6.20 | 6.24 | 6.24 | -0.64% | 9,715 |
| Sep 20, 2024 | 6.37 | 6.39 | 6.24 | 6.28 | 6.28 | -1.72% | 12,517 |
| Sep 19, 2024 | 6.33 | 6.47 | 6.33 | 6.39 | 6.39 | 1.75% | 7,911 |
| Sep 18, 2024 | 6.59 | 6.63 | 6.21 | 6.28 | 6.28 | -4.56% | 15,300 |
| Sep 17, 2024 | 6.74 | 6.83 | 6.55 | 6.58 | 6.58 | -1.64% | 29,039 |
| Sep 16, 2024 | 7.00 | 7.14 | 6.66 | 6.69 | 6.69 | -6.82% | 46,129 |
| Sep 13, 2024 | 7.19 | 7.37 | 7.15 | 7.18 | 7.18 | 0.56% | 6,600 |
| Sep 12, 2024 | 7.07 | 7.25 | 7.05 | 7.14 | 7.14 | 0.71% | 4,300 |
| Sep 11, 2024 | 7.19 | 7.28 | 7.02 | 7.09 | 7.09 | -1.66% | 18,645 |
| Sep 10, 2024 | 7.42 | 7.42 | 7.08 | 7.21 | 7.21 | -0.69% | 8,300 |
| Sep 9, 2024 | 7.42 | 7.48 | 7.26 | 7.26 | 7.26 | -2.42% | 33,000 |
| Sep 6, 2024 | 7.53 | 7.54 | 7.34 | 7.44 | 7.44 | -0.13% | 5,221 |
| Sep 5, 2024 | 7.34 | 7.50 | 7.34 | 7.45 | 7.45 | 2.76% | 5,840 |
| Sep 4, 2024 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | -3.72% | 17,102 |
| Sep 3, 2024 | 7.69 | 7.73 | 7.50 | 7.53 | 7.53 | -2.33% | 6,300 |
| Aug 30, 2024 | 7.72 | 7.81 | 7.60 | 7.71 | 7.71 | -0.26% | 6,813 |
| Aug 29, 2024 | 7.95 | 7.99 | 7.69 | 7.73 | 7.73 | -2.52% | 7,900 |
| Aug 28, 2024 | 8.10 | 8.10 | 7.92 | 7.93 | 7.93 | -2.70% | 4,200 |
| Aug 27, 2024 | 8.20 | 8.21 | 8.07 | 8.15 | 8.15 | -0.85% | 4,032 |
| Aug 26, 2024 | 8.20 | 8.22 | 8.09 | 8.22 | 8.22 | - | 4,012 |
| Aug 23, 2024 | 8.10 | 8.40 | 8.10 | 8.22 | 8.22 | 1.23% | 9,930 |
| Aug 22, 2024 | 8.20 | 8.27 | 8.10 | 8.12 | 8.12 | -0.61% | 3,300 |
| Aug 21, 2024 | 7.94 | 8.30 | 7.94 | 8.17 | 8.17 | 3.42% | 6,800 |
| Aug 20, 2024 | 7.98 | 8.04 | 7.81 | 7.90 | 7.90 | 0.13% | 7,200 |
| Aug 19, 2024 | 8.14 | 8.14 | 7.85 | 7.89 | 7.89 | 0.25% | 5,520 |
| Aug 16, 2024 | 7.80 | 8.00 | 7.80 | 7.87 | 7.87 | 0.25% | 4,029 |
| Aug 15, 2024 | 7.73 | 7.99 | 7.73 | 7.85 | 7.85 | 2.21% | 6,036 |
| Aug 14, 2024 | 8.19 | 8.19 | 7.58 | 7.68 | 7.68 | -0.39% | 11,037 |
| Aug 13, 2024 | 7.74 | 8.10 | 7.71 | 7.71 | 7.71 | -0.64% | 7,302 |
| Aug 12, 2024 | 7.65 | 7.76 | 7.62 | 7.76 | 7.76 | 1.44% | 3,831 |
| Aug 9, 2024 | 7.68 | 7.70 | 7.60 | 7.65 | 7.65 | 0.39% | 3,100 |
| Aug 8, 2024 | 7.68 | 7.80 | 7.50 | 7.62 | 7.62 | -0.65% | 9,428 |
| Aug 7, 2024 | 8.48 | 8.48 | 7.65 | 7.67 | 7.67 | 0.52% | 11,508 |
| Aug 6, 2024 | 7.88 | 7.99 | 7.63 | 7.63 | 7.63 | -2.93% | 4,227 |