Skip to main content
Westport Fuel Systems Inc. (TSX:WPRT)
Canada flag Canada · Delayed Price · Currency is CAD
2.750
-0.040 (-1.43%)
At close: Mar 6, 2026

Westport Fuel Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.772.772.722.752.75-1.43%11,960
Mar 5, 20262.832.832.792.792.79-2.11%7,754
Mar 4, 20262.792.992.792.852.852.89%14,994
Mar 3, 20262.842.842.672.772.770.73%6,039
Mar 2, 20262.792.792.682.752.75-0.72%10,191
Feb 27, 20262.822.822.692.772.77-1.77%4,035
Feb 26, 20262.792.822.762.822.82-611
Feb 25, 20262.832.832.782.822.82-0.35%5,690
Feb 24, 20262.862.862.832.832.83-2.75%2,439
Feb 23, 20262.732.912.732.912.913.93%6,794
Feb 20, 20262.842.902.792.802.80-2.10%4,406
Feb 19, 20262.762.862.722.862.864.00%4,934
Feb 18, 20262.682.762.682.752.754.56%12,152
Feb 17, 20262.652.652.632.632.63-1.13%2,773
Feb 13, 20262.502.702.502.662.664.31%10,644
Feb 12, 20262.592.592.512.552.55-12,001
Feb 11, 20262.602.602.552.552.55-3.41%12,559
Feb 10, 20262.772.772.642.642.64-5.38%17,139
Feb 9, 20262.572.802.572.792.796.49%22,595
Feb 6, 20262.712.712.582.622.621.55%5,329
Feb 5, 20262.622.622.572.582.58-2.64%4,527
Feb 4, 20262.612.712.612.652.651.92%2,910
Feb 3, 20262.592.642.532.602.60-0.38%11,431
Feb 2, 20262.682.682.542.612.61-1.51%22,721
Jan 30, 20262.732.732.612.652.65-1.85%19,917
Jan 29, 20262.772.792.702.702.70-2.53%5,680
Jan 28, 20262.882.912.752.772.77-3.82%13,371
Jan 27, 20262.952.952.882.882.88-0.69%3,806
Jan 26, 20263.153.152.902.902.90-2.68%31,397
Jan 23, 20263.023.032.972.982.98-1.32%10,150
Jan 22, 20263.113.133.013.023.02-2.58%16,416
Jan 21, 20263.043.113.003.103.103.68%35,284
Jan 20, 20263.173.172.952.992.99-7.72%38,192
Jan 19, 20263.243.243.043.243.2412.11%46,324
Jan 16, 20262.992.992.852.892.89-3.34%14,137
Jan 15, 20263.183.182.992.992.99-0.99%12,235
Jan 14, 20263.003.052.963.023.021.00%11,086
Jan 13, 20263.063.062.872.992.992.75%12,052
Jan 12, 20262.712.942.712.912.915.82%23,466
Jan 9, 20262.762.782.682.752.75-1.08%5,160
Jan 8, 20262.772.852.772.782.780.36%12,809
Jan 7, 20262.872.872.712.772.77-1.42%18,523
Jan 6, 20262.652.832.592.812.818.08%56,767
Jan 5, 20262.252.602.252.602.6015.56%53,167
Jan 2, 20262.242.252.152.252.253.69%4,696
Dec 31, 20252.212.212.162.172.17-24,180
Dec 30, 20252.162.202.162.172.17-0.46%45,169
Dec 29, 20252.262.262.162.182.18-3.11%26,386
Dec 24, 20252.222.252.202.252.251.35%6,293
Dec 23, 20252.262.312.222.222.22-1.77%10,800
Dec 22, 20252.312.312.232.262.26-3.00%17,612
Dec 19, 20252.362.362.312.332.33-1.27%3,405
Dec 18, 20252.372.372.362.362.361.29%1,564
Dec 17, 20252.422.422.332.332.33-6.05%4,109
Dec 16, 20252.502.502.432.482.48-0.40%5,665
Dec 15, 20252.322.532.302.492.497.79%10,902
Dec 12, 20252.332.352.312.312.311.32%9,510
Dec 11, 20252.212.312.212.282.282.70%4,850
Dec 10, 20252.292.292.202.222.22-3.06%13,622
Dec 9, 20252.292.302.292.292.29-1,435
Dec 8, 20252.292.342.272.292.29-1.29%5,262
Dec 5, 20252.382.442.322.322.32-5.31%6,998
Dec 4, 20252.502.502.432.452.45-1.21%9,737
Dec 3, 20252.602.602.452.482.48-2.75%3,583
Dec 2, 20252.462.602.462.552.552.41%5,670
Dec 1, 20252.502.522.452.492.49-0.40%3,500
Nov 28, 20252.502.552.452.502.506.84%9,286
Nov 27, 20252.502.532.342.342.34-6.77%6,943
Nov 26, 20252.422.532.372.512.517.26%13,745
Nov 25, 20252.342.362.342.342.34-1.27%1,569
Nov 24, 20252.242.372.222.372.377.24%10,635
Nov 21, 20252.192.302.182.212.210.91%9,654
Nov 20, 20252.252.252.182.192.19-3.52%13,997
Nov 19, 20252.292.362.262.272.27-0.44%6,930
Nov 18, 20252.242.412.232.282.282.70%11,056
Nov 17, 20252.452.452.192.222.22-5.93%17,168
Nov 14, 20252.432.432.352.362.36-2.88%12,805
Nov 13, 20252.552.552.412.432.43-3.19%25,282
Nov 12, 20252.622.622.502.512.51-1.95%20,309
Nov 11, 20252.772.772.562.562.56-7.58%38,279
Nov 10, 20252.842.952.772.772.77-1.07%18,644
Nov 7, 20252.812.832.772.802.80-2.78%4,470
Nov 6, 20252.902.902.802.882.88-0.69%9,073
Nov 5, 20252.792.902.792.902.903.94%5,611
Nov 4, 20252.822.822.762.792.79-4,215
Nov 3, 20252.802.832.792.792.79-1.06%7,417
Oct 31, 20252.862.862.772.822.821.08%3,910
Oct 30, 20252.802.842.782.792.79-0.71%3,816
Oct 29, 20252.792.842.792.812.810.72%14,532
Oct 28, 20252.842.892.792.792.79-2.11%10,907
Oct 27, 20252.902.902.842.852.851.06%19,400
Oct 24, 20252.942.942.822.822.820.71%7,596
Oct 23, 20252.822.842.802.802.80-0.71%7,274
Oct 22, 20252.872.912.812.822.82-1.40%13,725
Oct 21, 20252.922.992.842.862.86-3.05%20,010
Oct 20, 20252.932.952.902.952.950.68%6,732
Oct 17, 20252.942.992.902.932.93-0.68%19,678
Oct 16, 20253.033.092.952.952.95-3.91%15,293
Oct 15, 20253.393.392.863.073.07-4.66%38,094
Oct 14, 20252.953.232.953.223.229.15%33,377