Skip to main content
Westport Fuel Systems Inc. (TSX:WPRT)
Canada flag Canada · Delayed Price · Currency is CAD
2.720
+0.030 (1.12%)
Apr 29, 2026, 9:38 AM EST

Westport Fuel Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.712.712.642.692.690.37%5,102
Apr 27, 20262.702.802.682.682.68-1.47%10,540
Apr 24, 20262.852.852.352.722.72-5.23%43,540
Apr 23, 20262.962.962.852.872.87-2.71%8,891
Apr 22, 20262.752.962.752.952.951.72%3,155
Apr 21, 20262.962.962.902.902.90-1.36%3,880
Apr 20, 20262.943.002.922.942.941.03%6,609
Apr 17, 20262.902.962.872.912.912.46%2,474
Apr 16, 20262.722.942.722.842.84-3.73%3,238
Apr 15, 20262.852.972.852.952.955.36%9,216
Apr 14, 20262.802.852.782.802.80-13,255
Apr 13, 20262.802.802.742.802.800.36%5,043
Apr 10, 20262.692.802.692.792.795.28%4,512
Apr 9, 20262.662.662.652.652.65-0.75%538
Apr 8, 20262.652.672.612.672.671.52%2,590
Apr 7, 20262.632.632.582.632.63-1.13%3,606
Apr 6, 20262.692.692.662.662.661.53%301
Apr 2, 20262.702.702.572.622.62-1.13%3,995
Apr 1, 20262.522.682.502.652.656.43%11,283
Mar 31, 20262.432.552.432.492.49-1.19%17,998
Mar 30, 20262.612.612.502.522.52-3.45%15,066
Mar 27, 20262.582.612.572.612.611.56%3,400
Mar 26, 20262.592.592.542.572.570.78%1,289
Mar 25, 20262.572.572.522.552.551.19%1,216
Mar 23, 20262.532.612.522.522.52-1.56%2,937
Mar 20, 20262.592.592.562.562.56-3.76%3,137
Mar 19, 20262.822.822.652.662.66-6.67%9,740
Mar 18, 20262.822.852.822.852.851.42%1,200
Mar 17, 20262.942.942.742.812.81-2,658
Mar 16, 20262.882.882.792.812.81-2.09%2,221
Mar 13, 20262.792.882.792.872.873.99%3,276
Mar 12, 20262.812.812.762.762.76-1.08%740
Mar 11, 20262.802.802.772.792.79-704
Mar 10, 20262.792.802.792.792.790.72%3,421
Mar 9, 20262.792.792.692.772.770.73%5,411
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