Canada markets open in 4 hours 50 minutes

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4800-0.0600 (-2.36%)
At close: 04:00PM EDT
2.5700 +0.09 (+3.63%)
After hours: 05:15PM EDT
Time Period:
Sept 26, 2022 - Sept 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 20232.51002.56002.45002.48002.480038,200
Sept 22, 20232.59002.59002.50002.57002.570045,900
Sept 21, 20232.51002.62002.41002.54002.540078,400
Sept 20, 20232.65002.78002.50002.57002.570055,600
Sept 19, 20232.67002.70002.57002.61002.6100147,100
Sept 18, 20232.61002.66402.59002.61002.610030,100
Sept 15, 20232.69002.76002.60002.63002.630086,700
Sept 14, 20232.82002.84002.54002.68002.6800112,600
Sept 13, 20232.82502.85002.66002.75002.750042,500
Sept 12, 20232.89002.90002.80002.83002.830030,500
Sept 11, 20232.91002.91002.82002.83002.830040,700
Sept 08, 20232.91002.91002.81002.89002.890031,200
Sept 07, 20232.89902.91002.75802.86002.860042,900
Sept 06, 20232.84002.89502.75002.81002.810023,400
Sept 05, 20232.88002.90002.70202.84002.840044,700
Sept 01, 20233.02003.02002.85002.88002.880042,000
Aug 31, 20232.94003.00002.83002.93002.930063,800
Aug 30, 20232.99003.03002.93002.97002.970028,200
Aug 29, 20232.89003.05002.87003.00003.000062,000
Aug 28, 20232.82002.98002.74002.90002.9000100,100
Aug 25, 20232.90002.91302.76802.87002.870044,600
Aug 24, 20233.03003.06002.81002.85002.850068,200
Aug 23, 20232.92003.09002.92003.02003.020047,700
Aug 22, 20233.07003.07002.91102.93002.930051,600
Aug 21, 20232.98003.04002.88002.93002.930067,900
Aug 18, 20232.58002.90002.58002.90002.9000111,400
Aug 17, 20232.86002.90002.63502.67002.6700190,900
Aug 16, 20232.98003.01002.83002.83002.8300103,300
Aug 15, 20233.03003.09002.92003.04003.0400113,600
Aug 14, 20233.10003.13002.96103.12003.120089,000
Aug 11, 20233.12003.19003.03003.16003.160061,400
Aug 10, 20233.26003.30003.12203.13003.130080,600
Aug 09, 20233.35003.42003.29003.30003.300049,400
Aug 08, 20233.34003.43003.24003.43003.430071,800
Aug 07, 20233.43003.50003.17003.37503.3750162,400
Aug 04, 20233.63003.63003.42003.45003.450098,900
Aug 03, 20233.46003.63003.46003.61003.6100121,200
Aug 02, 20233.81003.81003.41003.50003.5000144,800
Aug 01, 20233.52003.84803.45003.83003.8300343,000
Jul 31, 20233.57003.77003.49003.51003.510096,700
Jul 28, 20233.53003.65003.40103.63003.6300193,400
Jul 27, 20233.78003.98003.50003.56003.5600225,500
Jul 26, 20234.15004.18003.65003.78003.7800352,100
Jul 25, 20234.23704.33004.01004.20004.2000506,900
Jul 24, 20233.70004.07003.70003.97003.9700537,100
Jul 21, 20233.44003.74503.38003.61003.6100382,300
Jul 20, 20233.30003.39503.17003.36003.3600176,000
Jul 19, 20233.05003.30003.04903.20003.2000217,600
Jul 18, 20233.08003.66003.03503.06003.0600705,800
Jul 17, 20232.89003.12902.85003.09003.0900193,600
Jul 14, 20233.00003.00002.81002.86002.8600167,200
Jul 13, 20232.75002.97002.71002.97002.9700330,000
Jul 12, 20232.65002.68002.60002.65002.650057,400
Jul 11, 20232.57002.64502.57002.60002.600050,300
Jul 10, 20232.57002.57002.45002.55002.550087,300
Jul 07, 20232.51002.63002.51002.56002.560041,000
Jul 06, 20232.54002.55002.48002.53002.530049,500
Jul 05, 20232.63002.63002.54002.54502.545039,500
Jul 03, 20232.55002.60002.45002.59002.590061,000
Jun 30, 20232.47002.48002.38002.44002.440072,000
Jun 29, 20232.54002.58002.48002.50002.500024,800
Jun 28, 20232.51002.55002.47002.54002.540045,400
Jun 27, 20232.39002.56002.35002.55002.5500169,800
Jun 26, 20232.43002.44002.36002.40002.400018,100
Jun 23, 20232.41002.49002.35002.43002.430035,900
Jun 22, 20232.54002.56002.40002.43002.430032,700
Jun 21, 20232.55002.60902.50002.52002.520033,100
Jun 20, 20232.69002.69002.40002.61002.6100127,400
Jun 16, 20232.70002.75002.58002.66002.6600122,000
Jun 15, 20232.60002.64002.54002.56002.560071,200
Jun 14, 20232.74002.74002.60002.60002.600055,400
Jun 13, 20232.69002.85002.57002.59002.5900106,400
Jun 12, 20232.48002.68002.46002.65902.6590128,600
Jun 09, 20232.62002.62002.40002.43002.4300131,600
Jun 08, 20232.53002.68002.53002.59502.595034,800
Jun 07, 20232.70002.70002.58002.58002.580032,300
Jun 06, 20232.65002.68002.56002.63002.630059,600
Jun 05, 20232.64002.72002.56002.59002.590077,700
Jun 02, 20232.80002.88902.64002.65002.650050,700
Jun 01, 20232.85002.92002.75002.80002.800068,800
May 31, 20232.97002.99002.76002.80002.800049,000
May 30, 20232.90003.00002.84002.88002.880050,300
May 26, 20233.16003.17002.67002.77002.7700300,700
May 25, 20233.19003.41002.94003.02003.0200397,300
May 24, 20232.87003.16002.82403.16003.1600540,500
May 23, 20232.48002.82502.48002.71002.7100193,800
May 22, 20232.48002.54002.39002.46002.460063,000
May 19, 20232.44002.54602.44002.46002.460078,400
May 18, 20232.52002.52702.38002.43002.430073,500
May 17, 20232.25002.56002.25002.51002.5100135,100
May 16, 20232.34002.34002.20002.24002.240074,900
May 15, 20232.46002.57002.23002.32002.3200127,600
May 12, 20232.71002.71002.26802.30502.3050214,900
May 11, 20232.54002.79002.48002.70002.7000259,300
May 10, 20232.25002.49002.20002.45002.4500233,800
May 09, 20232.17002.22002.10002.10002.100079,200
May 08, 20232.10002.15002.02002.10002.100052,100
May 05, 20232.01002.15002.00002.02502.0250139,700
May 04, 20231.76002.05001.75501.99001.9900276,200
May 03, 20231.63001.68001.61001.65001.650028,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...