Canada markets open in 8 hours 31 minutes

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5700+0.0600 (+3.97%)
At close: 04:00PM EST
1.6000 +0.03 (+1.91%)
After hours: 06:48PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20221.51001.60001.50501.57001.5700110,300
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, 20221.90001.95001.85501.90001.900070,300
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
Oct 25, 20221.99002.12401.97002.05002.050065,600
Oct 24, 20221.94001.99501.90201.95001.950030,000
Oct 21, 20221.87002.02001.87001.93001.930061,500
Oct 20, 20221.80002.07001.80001.88001.8800129,200
Oct 19, 20221.72001.81001.72001.77001.770058,800
Oct 18, 20221.70001.75001.69701.70001.700030,700
Oct 17, 20221.70001.74001.70001.70001.700039,900
Oct 14, 20221.70001.74001.67001.69001.690039,600
Oct 13, 20221.67001.74001.63001.69001.690026,600
Oct 12, 20221.65001.69001.62101.66001.660027,200
Oct 11, 20221.65001.68001.62001.65001.650025,100
Oct 10, 20221.67001.73001.61001.64001.640067,800
Oct 07, 20221.70001.73001.63101.65001.6500165,900
Oct 06, 20221.80001.81001.69001.70001.700058,000
Oct 05, 20221.78001.80001.70001.72001.720062,900
Oct 04, 20221.77001.80001.75001.77001.770036,600
Oct 03, 20221.77001.81001.73001.75001.750033,200
Sept 30, 20221.70001.78001.69001.74001.740065,100
Sept 29, 20221.74001.74001.65001.68001.680088,200
Sept 28, 20221.80001.85001.75001.77001.770098,000
Sept 27, 20221.80001.87001.70001.73001.730055,900
Sept 26, 20221.73001.91001.73001.75801.7580128,300
Sept 23, 20221.95001.98001.65001.73001.7300274,500
Sept 22, 20222.00002.03001.95001.95501.955096,400
Sept 21, 20222.09002.11002.00002.02802.028074,900
Sept 20, 20222.09002.14002.04502.09002.090054,400
Sept 19, 20222.26002.31002.11002.12002.120061,200
Sept 16, 20222.40002.40002.20002.22002.2200141,000
Sept 15, 20222.48002.50002.36002.41002.410048,300
Sept 14, 20222.39902.48002.32002.46002.460078,600
Sept 13, 20222.40002.66902.35002.37002.3700242,600
Sept 12, 20222.56002.56102.40002.46002.460083,200
Sept 09, 20222.62002.69002.50002.51002.510044,400
Sept 08, 20222.67002.73002.56802.61002.6100106,100
Sept 07, 20222.34002.67002.29002.66002.6600126,200
Sept 06, 20222.06002.35002.05002.34002.3400101,700
Sept 02, 20222.11002.11002.03302.08002.080024,800
Sept 01, 20222.10002.10402.01002.06002.060049,100
Aug 31, 20222.16002.33002.05002.18002.1800108,100
Aug 30, 20222.06002.18002.05602.15002.150050,500
Aug 29, 20222.11002.14002.06002.08002.080050,200
Aug 26, 20222.23002.24002.11002.14002.140038,600
Aug 25, 20222.27002.39002.20002.22002.220063,700
Aug 24, 20222.38002.38002.20002.26502.265083,400
Aug 23, 20222.38002.43002.31002.32002.320038,100
Aug 22, 20222.40002.45002.29002.30502.305066,200
Aug 19, 20222.80002.80002.52002.55002.5500226,100
Aug 18, 20222.59002.99002.57102.83002.8300510,100
Aug 17, 20222.40002.53002.38402.52002.520078,800
Aug 16, 20222.50002.50002.36002.37002.370073,300
Aug 15, 20222.39002.50002.35002.48002.480061,200
Aug 12, 20222.29002.45702.25002.43002.4300161,300
Aug 11, 20222.29002.30002.21002.27002.270068,200
Aug 10, 20222.14002.25002.09002.23002.2300100,600
Aug 09, 20222.19002.19002.05002.12002.120034,400
Aug 08, 20222.15002.20002.09002.16002.160092,100
Aug 05, 20222.06002.22002.02002.17002.1700154,100
Aug 04, 20221.90002.13001.87002.06002.0600253,700
Aug 03, 20221.79001.89001.79001.87001.870076,300
Aug 02, 20221.74001.84001.70001.83001.830063,000
Aug 01, 20221.70001.76001.70001.72001.720049,800
Jul 29, 20221.71001.75001.70001.73001.730035,000
Jul 28, 20221.68001.75001.64001.70001.700072,600
Jul 27, 20221.66001.73001.64201.66001.660068,300
Jul 26, 20221.65001.71401.61001.64001.640031,500
Jul 25, 20221.64001.71001.64001.68001.680018,500
Jul 22, 20221.69001.71001.60001.64001.640091,900
Jul 21, 20221.69001.75001.67301.69001.690039,200
Jul 20, 20221.62001.70001.62001.67001.6700107,200
Jul 19, 20221.62001.68001.61001.64001.640069,100
Jul 18, 20221.68001.70001.60501.62001.620063,100
Jul 15, 20221.63001.67001.61001.63001.630063,200
Jul 14, 20221.58001.64001.58001.63001.630077,900
Jul 13, 20221.71001.76001.64001.64001.640096,000
Jul 12, 20221.75001.81401.70001.74001.740073,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...