Canada markets close in 2 hours 27 minutes

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5900-0.0086 (-1.44%)
As of 01:27PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.60000.61000.52000.59000.5900891,544
May 21, 20240.62500.63000.56500.59900.5990554,800
May 20, 20240.64000.70000.59000.60000.6000360,000
May 17, 20240.65000.66000.60000.63700.6370471,800
May 16, 20240.70000.73000.62100.62200.62201,448,300
May 15, 20240.72000.74200.61000.64700.6470697,300
May 14, 20240.70300.73500.70000.71100.7110247,700
May 13, 20240.83700.84000.68000.70200.7020704,700
May 10, 20240.91000.92000.80000.84300.8430421,500
May 09, 20240.82000.95000.80000.87800.8780536,100
May 08, 20240.74000.86100.74000.78000.7800583,300
May 07, 20240.82800.87000.68000.73400.7340847,300
May 06, 20240.95000.99000.81200.85100.8510564,300
May 03, 20240.91701.08000.83000.89500.89501,634,300
May 02, 20240.86000.89000.72200.88000.8800477,300
May 01, 20240.84000.93800.71200.80000.8000728,900
Apr 30, 20240.65000.89400.63900.83500.83502,877,400
Apr 29, 20240.58000.69900.54000.59000.5900991,200
Apr 26, 20240.44000.54000.42100.49000.49001,094,800
Apr 25, 20240.43000.44000.39000.41000.4100666,400
Apr 24, 20240.36200.40000.36200.37900.3790114,500
Apr 23, 20240.37800.43500.36200.36600.3660151,300
Apr 22, 20240.40000.40000.36500.37100.3710181,000
Apr 19, 20240.37500.40600.37500.38600.3860150,400
Apr 18, 20240.37000.40000.36000.37500.3750135,100
Apr 17, 20240.44000.44000.36100.37500.3750667,900
Apr 16, 20240.45000.46000.43000.44000.440060,200
Apr 15, 20240.49800.50000.42100.45000.450091,100
Apr 12, 20240.48100.49300.46100.47800.4780107,400
Apr 11, 20240.48300.50000.46000.47000.4700174,700
Apr 10, 20240.52500.52500.48000.50000.5000298,900
Apr 09, 20240.61300.62800.49000.51900.5190657,200
Apr 08, 20240.63000.63000.57100.61000.610045,200
Apr 05, 20240.60500.63000.58100.61000.610086,700
Apr 04, 20240.58400.63000.58400.60400.6040122,400
Apr 03, 20240.62000.62000.56000.59000.5900103,900
Apr 02, 20240.63000.65000.55000.61300.6130211,500
Apr 01, 20240.61000.63000.57100.63000.6300232,100
Mar 28, 20240.60900.61000.57500.57500.5750123,100
Mar 27, 20240.60000.61800.55000.60000.6000111,400
Mar 26, 20240.60900.61000.55000.59800.5980149,900
Mar 25, 20240.58000.62000.56500.59900.5990156,600
Mar 22, 20240.58500.63800.56600.57000.5700180,200
Mar 21, 20240.59900.61000.56800.58500.5850196,100
Mar 20, 20240.55000.62000.51800.58600.5860210,400
Mar 19, 20240.49000.57900.48900.54800.5480903,100
Mar 18, 20240.66900.67000.46200.46200.46201,510,100
Mar 15, 20240.80000.84000.74000.74000.7400545,700
Mar 14, 20240.89000.89000.80000.81000.8100314,900
Mar 13, 20240.91000.91000.89000.90200.9020157,600
Mar 12, 20241.00001.00000.82000.90000.9000697,400
Mar 11, 20241.03001.04000.94000.98500.9850356,000
Mar 08, 20241.03001.06000.97501.00001.0000446,100
Mar 07, 20241.06001.08000.94000.98000.9800783,100
Mar 06, 20241.10001.11001.03001.06001.0600436,600
Mar 05, 20241.16001.16801.03001.07001.0700144,400
Mar 04, 20241.19001.21001.10001.12001.120097,700
Mar 01, 20241.21001.21601.18001.19001.190070,900
Feb 29, 20241.21001.25001.18001.18001.180087,500
Feb 28, 20241.22001.22001.11001.19001.1900106,100
Feb 27, 20241.21001.25001.20001.21001.2100106,400
Feb 26, 20241.26001.26001.21001.22001.2200108,400
Feb 23, 20241.28001.33001.23001.24001.2400161,500
Feb 22, 20241.37001.38001.27001.28001.2800170,300
Feb 21, 20241.42001.48001.30001.32001.3200176,000
Feb 20, 20241.50001.50001.41001.41001.410057,800
Feb 16, 20241.50001.54001.45001.51001.510053,400
Feb 15, 20241.38001.54001.37001.53001.5300280,900
Feb 14, 20241.36001.43001.35001.36001.360044,800
Feb 13, 20241.45001.45901.30001.37001.370051,900
Feb 12, 20241.44001.49001.41001.43501.4350106,100
Feb 09, 20241.43001.46501.41001.46001.460060,800
Feb 08, 20241.39001.45001.34001.44001.440091,100
Feb 07, 20241.26001.42001.21001.39001.3900249,100
Feb 06, 20241.25001.47001.22001.22001.2200891,700
Feb 05, 20241.35001.35001.18001.24001.2400206,800
Feb 02, 20241.36001.36001.30001.35001.350095,400
Feb 01, 20241.32001.37001.32001.37001.370068,300
Jan 31, 20241.38001.38001.30001.34001.340045,000
Jan 30, 20241.35001.39001.35001.37001.370033,300
Jan 29, 20241.36001.38001.29001.38001.380083,100
Jan 26, 20241.27001.36001.27001.36001.360049,400
Jan 25, 20241.29001.37901.24001.28001.2800117,800
Jan 24, 20241.30001.30001.23001.28001.280065,800
Jan 23, 20241.24001.26701.20001.24001.240027,000
Jan 22, 20241.25001.29301.20901.22001.220061,300
Jan 19, 20241.30001.31001.25001.27001.270033,500
Jan 18, 20241.23001.32001.20001.27001.2700121,600
Jan 17, 20241.28001.28001.22001.22001.220044,900
Jan 16, 20241.31001.32001.22001.24001.2400109,400
Jan 12, 20241.34001.37001.31001.31001.310066,400
Jan 11, 20241.37001.40901.34001.35001.3500105,400
Jan 10, 20241.38001.39901.36001.39001.390030,400
Jan 09, 20241.37001.41001.35001.36001.360078,100
Jan 08, 20241.38001.40401.36001.39001.390037,300
Jan 05, 20241.42001.42001.37001.38001.380020,100
Jan 04, 20241.45001.46501.37001.40001.400054,800
Jan 03, 20241.44001.46001.36001.40001.4000109,700
Jan 02, 20241.49001.54001.40001.44001.440066,200
Dec 29, 20231.51001.57001.49001.49001.490073,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...