Canada markets open in 7 hours 50 minutes

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4700+0.0100 (+0.68%)
At close: 04:00PM EDT
1.5100 +0.04 (+2.72%)
After hours: 06:01PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20231.49001.51501.46001.47001.470036,200
Mar 20, 20231.49001.52001.45001.46001.460039,700
Mar 17, 20231.48001.53001.45001.47001.470026,700
Mar 16, 20231.50001.52501.45201.46501.465015,800
Mar 15, 20231.51001.55001.42201.48001.480074,000
Mar 14, 20231.60001.69001.53001.53001.530036,100
Mar 13, 20231.60001.62001.53001.59901.599045,900
Mar 10, 20231.70001.70001.58301.60001.600018,900
Mar 09, 20231.76001.76001.59001.59001.590011,400
Mar 08, 20231.67001.68501.64001.64001.640024,700
Mar 07, 20231.73001.75001.60001.66001.660073,600
Mar 06, 20231.85001.85001.68001.71001.710061,800
Mar 03, 20231.78001.84401.74001.80001.8000105,000
Mar 02, 20231.59001.73001.59001.72001.720071,300
Mar 01, 20231.67001.67001.55001.62001.620045,400
Feb 28, 20231.52001.62001.52001.59001.590030,300
Feb 27, 20231.54001.56001.50001.52001.520014,900
Feb 24, 20231.55001.55001.50001.52001.520026,700
Feb 23, 20231.52501.54801.50001.52001.520038,500
Feb 22, 20231.49001.52001.47001.50001.500012,200
Feb 21, 20231.56001.57001.50001.50001.500023,300
Feb 17, 20231.56001.59001.53001.56001.560046,400
Feb 16, 20231.56001.57801.51001.55501.555029,800
Feb 15, 20231.47001.57001.45001.56001.560022,500
Feb 14, 20231.54001.54001.48001.49501.495043,500
Feb 13, 20231.53001.57001.51001.53001.530033,100
Feb 10, 20231.55001.55001.51001.54001.540016,000
Feb 09, 20231.52001.56101.51001.55001.550015,000
Feb 08, 20231.53001.55001.50001.53001.530021,500
Feb 07, 20231.50001.52001.48001.50001.500042,800
Feb 06, 20231.53001.58001.50001.52001.520017,000
Feb 03, 20231.50001.58001.50001.56001.560034,900
Feb 02, 20231.58001.59001.49001.50001.500098,400
Feb 01, 20231.61001.65001.50001.58001.580059,800
Jan 31, 20231.66001.74001.55001.63001.6300153,300
Jan 30, 20231.73001.74001.50001.66001.6600171,100
Jan 27, 20231.32001.65001.30001.64001.6400350,400
Jan 26, 20231.20001.26001.20001.25001.2500131,600
Jan 25, 20231.08001.15001.08001.14001.140051,500
Jan 24, 20231.12001.12001.07001.12001.120092,400
Jan 23, 20231.01001.12001.01001.11001.1100101,400
Jan 20, 20230.96001.05000.96001.01001.0100116,200
Jan 19, 20230.96900.98000.95000.95100.951091,300
Jan 18, 20231.02001.05000.95000.97000.9700199,000
Jan 17, 20231.04001.07000.96601.00001.0000263,900
Jan 13, 20231.08001.09701.06001.06001.060061,400
Jan 12, 20231.08001.08101.05901.07001.070060,200
Jan 11, 20231.11001.11001.07001.09001.090093,300
Jan 10, 20231.09001.09701.07001.09001.090073,800
Jan 09, 20231.05001.13001.03001.05001.0500287,400
Jan 06, 20231.02001.03000.96601.02701.0270102,100
Jan 05, 20231.00001.01800.97101.01001.0100109,700
Jan 04, 20231.01001.05000.99001.00001.0000100,200
Jan 03, 20231.04001.04000.95000.97000.9700212,600
Dec 30, 20221.08001.10000.96000.99500.9950197,600
Dec 29, 20221.11001.11901.05001.09001.0900174,200
Dec 28, 20221.12001.15001.10001.13001.130072,600
Dec 27, 20221.18001.20001.11801.12001.120097,800
Dec 23, 20221.23501.25001.20001.20001.200054,900
Dec 22, 20221.28001.30001.22001.23001.230064,500
Dec 21, 20221.30001.33001.27001.27001.270040,900
Dec 20, 20221.29001.29901.25001.28001.2800123,400
Dec 19, 20221.50001.51601.21001.22001.2200167,000
Dec 16, 20221.49001.54001.48501.53001.530081,900
Dec 15, 20221.51001.54001.48001.54001.540080,400
Dec 14, 20221.50001.52001.49001.49001.490011,800
Dec 13, 20221.48001.51001.46001.49001.490050,100
Dec 12, 20221.52001.52001.45801.47001.470045,300
Dec 09, 20221.48001.50001.48001.48001.480011,600
Dec 08, 20221.50901.58201.48001.49001.490026,400
Dec 07, 20221.49001.52001.49001.51001.510034,000
Dec 06, 20221.48001.51001.45001.50001.500076,800
Dec 05, 20221.52001.54901.46001.46001.460059,900
Dec 02, 20221.53001.57001.50001.51001.510069,300
Dec 01, 20221.60001.60001.54001.57001.570051,400
Nov 30, 20221.51001.60001.50501.57001.5700112,700
Nov 29, 20221.56001.56001.51001.51001.510052,700
Nov 28, 20221.60001.60001.56001.57001.570080,300
Nov 25, 20221.62001.65001.60001.64501.645014,800
Nov 23, 20221.62001.67001.59001.60001.600037,900
Nov 22, 20221.60001.62001.57001.59001.590038,900
Nov 21, 20221.66001.66001.58001.59001.590094,300
Nov 18, 20221.64001.70001.63001.63001.630064,900
Nov 17, 20221.77001.81901.63001.68001.680086,100
Nov 16, 20221.77001.78001.75001.75001.750027,000
Nov 15, 20221.94001.94001.75001.77901.7790150,100
Nov 14, 20221.91001.93001.85001.88001.880046,000
Nov 11, 20221.90001.95001.85501.90001.900070,800
Nov 10, 20221.88001.94001.85001.85001.850039,700
Nov 09, 20221.81001.90001.81001.83001.830046,600
Nov 08, 20221.85001.90001.80001.81001.810033,600
Nov 07, 20221.89001.91001.86001.88001.880035,200
Nov 04, 20221.80001.90001.80001.86001.860023,200
Nov 03, 20221.80001.82001.78001.80001.800011,100
Nov 02, 20221.87001.88001.80001.80001.800060,800
Nov 01, 20221.91002.00001.88001.88501.885023,900
Oct 31, 20221.90002.00001.87001.91001.910054,000
Oct 28, 20221.93002.01501.92401.95001.950034,100
Oct 27, 20221.98002.11501.90001.91001.910079,000
Oct 26, 20222.04002.07001.97001.98001.980055,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...