Westport Fuel Systems, Inc. WPRT
TSX · Canada · Producer Manufacturing
CAD 2.78-0.03 (-1.07%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.78 | -1.07% | CAD 2.80 | CAD 2.80 | CAD 2.78 | 300 |
| 2026-09-30 | CAD 2.81 | -1.06% | CAD 2.79 | CAD 2.85 | CAD 2.79 | 1.10K |
| 2026-09-29 | CAD 2.84 | 0.00% | CAD 2.89 | CAD 2.89 | CAD 2.80 | 700 |
| 2026-09-28 | CAD 2.84 | -1.39% | CAD 2.70 | CAD 2.84 | CAD 2.70 | 700 |
| 2026-09-25 | CAD 2.88 | +0.35% | CAD 2.87 | CAD 2.88 | CAD 2.84 | 9.10K |
| 2026-09-24 | CAD 2.87 | +2.50% | CAD 2.76 | CAD 2.87 | CAD 2.76 | 3.80K |
| 2026-09-23 | CAD 2.80 | 0.00% | CAD 2.76 | CAD 2.84 | CAD 2.76 | 1.40K |
| 2026-09-22 | CAD 2.80 | +3.70% | CAD 2.74 | CAD 2.80 | CAD 2.74 | 2.00K |
| 2026-09-21 | CAD 2.70 | +0.75% | CAD 2.73 | CAD 2.80 | CAD 2.68 | 9.00K |
| 2026-09-18 | CAD 2.68 | -1.47% | CAD 2.72 | CAD 2.72 | CAD 2.63 | 4.40K |
| 2026-09-17 | CAD 2.72 | -1.09% | CAD 2.85 | CAD 2.85 | CAD 2.70 | 17.20K |
| 2026-09-16 | CAD 2.75 | -0.36% | CAD 2.70 | CAD 2.82 | CAD 2.70 | 12.70K |
| 2026-09-15 | CAD 2.76 | +0.73% | CAD 2.80 | CAD 2.83 | CAD 2.69 | 5.00K |
| 2026-09-14 | CAD 2.74 | +7.45% | CAD 2.60 | CAD 2.85 | CAD 2.60 | 10.50K |
| 2026-09-11 | CAD 2.55 | +3.66% | CAD 2.49 | CAD 2.57 | CAD 2.49 | 1.80K |
| 2026-09-10 | CAD 2.46 | -2.38% | CAD 2.55 | CAD 2.55 | CAD 2.43 | 7.20K |
| 2026-09-09 | CAD 2.52 | -0.40% | CAD 2.52 | CAD 2.55 | CAD 2.52 | 10.50K |
| 2026-09-08 | CAD 2.53 | -3.80% | CAD 2.57 | CAD 2.61 | CAD 2.52 | 3.60K |
| 2026-09-04 | CAD 2.63 | +1.94% | CAD 2.61 | CAD 2.63 | CAD 2.61 | 2.00K |
| 2026-09-03 | CAD 2.58 | 0.00% | CAD 2.52 | CAD 2.60 | CAD 2.52 | 4.00K |
| 2026-09-02 | CAD 2.58 | -0.77% | CAD 2.58 | CAD 2.59 | CAD 2.57 | 4.50K |
| 2026-09-01 | CAD 2.60 | +0.78% | CAD 2.60 | CAD 2.60 | CAD 2.55 | 8.30K |
| 2026-08-31 | CAD 2.58 | +1.18% | CAD 2.55 | CAD 2.58 | CAD 2.55 | 3.00K |
| 2026-08-28 | CAD 2.55 | -0.78% | CAD 2.55 | CAD 2.58 | CAD 2.55 | 3.30K |
| 2026-08-27 | CAD 2.57 | -1.15% | CAD 2.60 | CAD 2.60 | CAD 2.56 | 3.10K |
| 2026-08-26 | CAD 2.60 | +1.96% | CAD 2.55 | CAD 2.60 | CAD 2.55 | 36.70K |
| 2026-08-25 | CAD 2.55 | 0.00% | CAD 2.54 | CAD 2.58 | CAD 2.53 | 1.90K |
| 2026-08-24 | CAD 2.55 | +2.00% | CAD 2.51 | CAD 2.55 | CAD 2.50 | 5.80K |
| 2026-08-21 | CAD 2.50 | -0.40% | CAD 2.49 | CAD 2.52 | CAD 2.49 | 1.40K |
| 2026-08-20 | CAD 2.51 | -0.79% | CAD 2.51 | CAD 2.53 | CAD 2.47 | 2.50K |
| 2026-08-19 | CAD 2.53 | +2.02% | CAD 2.59 | CAD 2.59 | CAD 2.48 | 5.50K |
| 2026-08-18 | CAD 2.48 | +2.48% | CAD 2.45 | CAD 2.57 | CAD 2.42 | 7.70K |
| 2026-08-17 | CAD 2.42 | -1.22% | CAD 2.45 | CAD 2.46 | CAD 2.39 | 3.60K |
| 2026-08-14 | CAD 2.45 | +2.08% | CAD 2.45 | CAD 2.45 | CAD 2.41 | 5.80K |
| 2026-08-13 | CAD 2.40 | -5.14% | CAD 2.55 | CAD 2.61 | CAD 2.38 | 25.10K |
| 2026-08-12 | CAD 2.53 | -6.30% | CAD 2.41 | CAD 2.62 | CAD 2.41 | 10.00K |
| 2026-08-11 | CAD 2.70 | +2.27% | CAD 2.65 | CAD 2.70 | CAD 2.65 | 3.60K |
| 2026-08-10 | CAD 2.64 | +0.38% | CAD 2.65 | CAD 2.66 | CAD 2.64 | 800 |
| 2026-08-07 | CAD 2.63 | 0.00% | CAD 2.62 | CAD 2.64 | CAD 2.62 | 1.60K |
| 2026-08-06 | CAD 2.63 | +0.77% | CAD 2.59 | CAD 2.63 | CAD 2.59 | 1.70K |
| 2026-08-05 | CAD 2.61 | +2.35% | CAD 2.50 | CAD 2.63 | CAD 2.50 | 3.90K |
| 2026-08-04 | CAD 2.55 | +2.82% | CAD 2.42 | CAD 2.56 | CAD 2.42 | 5.80K |
| 2026-07-31 | CAD 2.48 | +1.64% | CAD 2.41 | CAD 2.51 | CAD 2.39 | 4.70K |
| 2026-07-30 | CAD 2.44 | +2.95% | CAD 2.39 | CAD 2.50 | CAD 2.39 | 4.90K |
| 2026-07-29 | CAD 2.37 | -3.27% | CAD 2.44 | CAD 2.44 | CAD 2.36 | 3.40K |
| 2026-07-28 | CAD 2.45 | -1.61% | CAD 2.47 | CAD 2.47 | CAD 2.42 | 10.70K |
| 2026-07-27 | CAD 2.49 | -6.04% | CAD 2.63 | CAD 2.63 | CAD 2.49 | 8.70K |
| 2026-07-24 | CAD 2.65 | 0.00% | CAD 2.64 | CAD 2.71 | CAD 2.62 | 5.00K |
| 2026-07-23 | CAD 2.65 | -1.85% | CAD 2.65 | CAD 2.65 | CAD 2.65 | 900 |
| 2026-07-22 | CAD 2.70 | -1.10% | CAD 2.72 | CAD 2.72 | CAD 2.67 | 15.50K |
| 2026-07-21 | CAD 2.73 | +1.87% | CAD 2.70 | CAD 2.74 | CAD 2.70 | 13.20K |
| 2026-07-20 | CAD 2.68 | 0.00% | CAD 2.68 | CAD 2.74 | CAD 2.59 | 9.40K |
| 2026-07-17 | CAD 2.68 | +1.13% | CAD 2.64 | CAD 2.68 | CAD 2.63 | 1.30K |
| 2026-07-16 | CAD 2.65 | -0.38% | CAD 2.64 | CAD 2.67 | CAD 2.64 | 1.10K |
| 2026-07-15 | CAD 2.66 | +0.38% | CAD 2.66 | CAD 2.69 | CAD 2.62 | 5.20K |
| 2026-07-14 | CAD 2.65 | -1.12% | CAD 2.67 | CAD 2.67 | CAD 2.58 | 10.70K |
| 2026-07-13 | CAD 2.68 | -7.90% | CAD 2.88 | CAD 3.01 | CAD 2.67 | 16.70K |
| 2026-07-10 | CAD 2.91 | -2.35% | CAD 2.96 | CAD 2.96 | CAD 2.91 | 300 |
| 2026-07-09 | CAD 2.98 | +3.47% | CAD 2.94 | CAD 2.98 | CAD 2.94 | 400 |
| 2026-07-08 | CAD 2.88 | +0.70% | CAD 2.85 | CAD 2.88 | CAD 2.80 | 2.50K |
| 2026-07-07 | CAD 2.86 | -6.23% | CAD 3.01 | CAD 3.01 | CAD 2.82 | 6.50K |
| 2026-07-06 | CAD 3.05 | +1.33% | CAD 2.90 | CAD 3.11 | CAD 2.84 | 8.90K |
| 2026-07-03 | CAD 3.01 | +1.69% | CAD 2.90 | CAD 3.02 | CAD 2.88 | 8.90K |
| 2026-07-02 | CAD 2.96 | -6.62% | CAD 3.02 | CAD 3.07 | CAD 2.96 | 14.90K |
| 2026-06-30 | CAD 3.17 | -4.52% | CAD 3.32 | CAD 3.38 | CAD 3.17 | 17.40K |
| 2026-06-29 | CAD 3.32 | -4.87% | CAD 3.45 | CAD 3.60 | CAD 3.30 | 13.70K |
| 2026-06-26 | CAD 3.49 | +4.49% | CAD 3.27 | CAD 3.60 | CAD 3.27 | 38.10K |
| 2026-06-25 | CAD 3.34 | +8.44% | CAD 3.02 | CAD 3.43 | CAD 3.00 | 36.40K |
| 2026-06-24 | CAD 3.08 | +3.36% | CAD 2.90 | CAD 3.24 | CAD 2.90 | 38.40K |
| 2026-06-23 | CAD 2.98 | +3.47% | CAD 2.66 | CAD 3.10 | CAD 2.64 | 26.50K |
| 2026-06-22 | CAD 2.88 | -11.11% | CAD 2.48 | CAD 3.14 | CAD 2.47 | 79.20K |
| 2026-06-19 | CAD 3.24 | +0.62% | CAD 3.22 | CAD 3.41 | CAD 3.22 | 9.70K |
| 2026-06-18 | CAD 3.22 | +23.85% | CAD 3.15 | CAD 3.53 | CAD 2.80 | 142.10K |
| 2026-06-17 | CAD 2.60 | -0.76% | CAD 2.60 | CAD 2.60 | CAD 2.60 | 300 |
| 2026-06-16 | CAD 2.62 | +0.38% | CAD 2.59 | CAD 2.67 | CAD 2.54 | 5.30K |
| 2026-06-15 | CAD 2.61 | +0.38% | CAD 2.79 | CAD 2.79 | CAD 2.59 | 2.10K |
| 2026-06-12 | CAD 2.60 | +2.36% | CAD 2.58 | CAD 2.60 | CAD 2.58 | 2.20K |
| 2026-06-11 | CAD 2.54 | 0.00% | CAD 2.54 | CAD 2.54 | CAD 2.54 | 0 |
| 2026-06-10 | CAD 2.54 | -2.31% | CAD 2.57 | CAD 2.57 | CAD 2.54 | 4.50K |
| 2026-06-09 | CAD 2.60 | -0.38% | CAD 2.57 | CAD 2.60 | CAD 2.57 | 9.80K |
| 2026-06-08 | CAD 2.61 | -1.88% | CAD 2.61 | CAD 2.61 | CAD 2.51 | 10.40K |
| 2026-06-05 | CAD 2.66 | -1.85% | CAD 2.69 | CAD 2.72 | CAD 2.62 | 2.60K |
| 2026-06-04 | CAD 2.71 | -2.17% | CAD 2.74 | CAD 2.74 | CAD 2.70 | 10.60K |
| 2026-06-03 | CAD 2.77 | 0.00% | CAD 2.74 | CAD 2.77 | CAD 2.73 | 1.20K |
| 2026-06-02 | CAD 2.77 | +1.84% | CAD 2.75 | CAD 2.77 | CAD 2.75 | 700 |
| 2026-06-01 | CAD 2.72 | +0.37% | CAD 2.77 | CAD 2.77 | CAD 2.70 | 4.80K |
| 2026-05-29 | CAD 2.71 | -2.87% | CAD 2.76 | CAD 2.76 | CAD 2.71 | 1.10K |
| 2026-05-28 | CAD 2.79 | +1.45% | CAD 2.80 | CAD 2.80 | CAD 2.70 | 2.30K |
| 2026-05-27 | CAD 2.75 | -0.72% | CAD 2.77 | CAD 2.77 | CAD 2.72 | 2.10K |
| 2026-05-26 | CAD 2.77 | -2.12% | CAD 2.79 | CAD 2.79 | CAD 2.75 | 8.60K |