Canada markets close in 4 hours 41 minutes

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6521+0.0153 (+2.40%)
As of 11:18AM EDT. Market open.
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20240.64000.65250.64000.65210.652122,545
Jul 24, 20240.68700.70200.62000.63700.6370246,000
Jul 23, 20240.71000.72000.67100.70400.704063,300
Jul 22, 20240.67000.71700.63600.71300.7130194,800
Jul 19, 20240.69100.71800.66000.66500.665076,700
Jul 18, 20240.70000.74800.69300.71600.7160135,200
Jul 17, 20240.74000.75800.68200.69800.6980225,500
Jul 16, 20240.75400.76500.74000.76400.7640129,000
Jul 15, 20240.81000.81000.75000.76000.7600135,200
Jul 12, 20240.82000.82000.78000.79500.7950194,800
Jul 11, 20240.76000.80500.72900.79000.7900289,900
Jul 10, 20240.72200.78400.71100.72900.7290176,800
Jul 09, 20240.72000.74800.69000.73400.7340160,400
Jul 08, 20240.72600.76200.68000.70400.7040398,700
Jul 05, 20240.86500.86900.66100.72600.72601,130,300
Jul 03, 20240.86000.87000.81400.86000.8600164,600
Jul 02, 20240.85000.86000.79500.83600.8360404,000
Jul 01, 20240.80000.86700.77100.78100.7810406,900
Jun 28, 20240.76000.77900.72000.77900.7790185,800
Jun 27, 20240.72600.77000.71000.74400.7440395,700
Jun 26, 20240.76000.77900.72500.74600.7460324,600
Jun 25, 20240.75000.76500.71000.76000.7600246,100
Jun 24, 20240.73100.78000.70000.72900.7290396,700
Jun 21, 20240.67000.73100.66300.69600.6960694,800
Jun 20, 20240.61200.66000.61200.66000.6600309,600
Jun 18, 20240.60000.62000.59000.60000.6000105,400
Jun 17, 20240.61000.63000.58100.61100.6110151,800
Jun 14, 20240.61800.63000.59200.61000.6100187,700
Jun 13, 20240.61700.65000.60000.62100.6210297,600
Jun 12, 20240.61100.62500.59100.61500.615090,300
Jun 11, 20240.61800.63800.59500.61100.6110164,300
Jun 10, 20240.59500.61900.57200.61800.6180179,700
Jun 07, 20240.59000.60000.57000.58300.5830153,200
Jun 06, 20240.60000.60000.55000.59800.5980299,400
Jun 05, 20240.63000.63000.56200.59900.5990407,800
Jun 04, 20240.61000.62900.59000.60000.6000202,600
Jun 03, 20240.61400.65000.59000.61000.6100234,800
May 31, 20240.51500.62800.51500.59900.5990777,900
May 30, 20240.50400.55000.50000.52400.5240309,900
May 29, 20240.53000.54000.47000.52000.5200458,100
May 28, 20240.57000.57000.50000.52700.5270394,500
May 24, 20240.53100.57700.53000.54500.5450246,800
May 23, 20240.61500.64000.53200.55000.55002,154,800
May 22, 20240.60000.61000.52000.58900.5890982,800
May 21, 20240.62500.63000.56500.59900.5990555,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...