Canada markets closed

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4300+0.1600 (+7.05%)
At close: 04:00PM EDT
2.4200 -0.01 (-0.41%)
After hours: 07:34PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 20222.06002.22002.02002.17002.1700153,000
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
Jul 11, 20221.82001.84001.74001.75001.750037,800
Jul 08, 20221.85001.87001.80001.82001.820036,100
Jul 07, 20221.79001.86001.79001.84001.840033,400
Jul 06, 20221.88001.89001.68501.78001.780083,800
Jul 05, 20221.90001.94001.75001.88001.8800141,900
Jul 01, 20221.91001.98001.84001.92001.920067,100
Jun 30, 20221.85001.99001.84001.93001.930070,000
Jun 29, 20221.95001.96001.85001.91001.9100105,400
Jun 28, 20221.96002.04001.92001.92001.920087,200
Jun 27, 20222.02002.04301.97001.97001.970090,300
Jun 24, 20222.07002.11001.99002.02002.0200184,700
Jun 23, 20222.04002.05001.95002.04002.0400387,500
Jun 22, 20222.12002.47001.98002.07002.070011,322,300
Jun 21, 20221.89001.94001.83001.87001.870040,600
Jun 17, 20221.86001.90001.82001.84001.840040,600
Jun 16, 20221.85001.91001.81001.82001.820094,200
Jun 15, 20221.88001.95001.86001.93001.930057,900
Jun 14, 20221.86001.90001.84001.88001.880085,600
Jun 13, 20221.99002.03001.88001.89001.8900115,800
Jun 10, 20222.17002.20002.05002.08402.084054,100
Jun 09, 20222.18002.19002.12002.18002.180041,900
Jun 08, 20222.06002.23902.06002.19002.190059,300
Jun 07, 20222.07002.15002.02002.10002.100047,500
Jun 06, 20222.05002.09002.00002.07002.070045,300
Jun 03, 20222.05002.09001.95002.00002.000052,600
Jun 02, 20221.98002.04001.98002.03002.030028,000
Jun 01, 20221.95002.00001.95001.97001.970033,600
May 31, 20222.00002.01001.94001.96001.960053,000
May 27, 20222.02002.06001.95001.97001.970063,900
May 26, 20222.00002.06001.99002.02002.020057,000
May 25, 20222.00002.08101.98002.04402.044050,200
May 24, 20222.04002.04001.96502.01002.010083,100
May 23, 20222.10002.11502.00002.08002.080083,100
May 20, 20222.24002.24001.84602.06002.0600230,000
May 19, 20222.15002.24002.15002.20002.200033,000
May 18, 20222.25002.27002.10002.10002.100052,200
May 17, 20222.16002.21002.08002.17002.170037,500
May 16, 20222.07002.18002.03002.05002.050040,800
May 13, 20221.88002.06001.88002.00002.000081,700
May 12, 20221.84001.87001.77201.86001.8600160,600
May 11, 20221.90002.00001.85001.85001.8500262,100
May 10, 20222.20002.20002.01002.07002.0700118,600
May 09, 20222.40002.40002.12602.14002.1400155,600
May 06, 20222.33002.45002.27202.40002.400098,000
May 05, 20222.47002.47002.35002.37002.370058,800
May 04, 20222.31002.49002.27002.48002.480066,800
May 03, 20222.33802.36002.32002.32002.320076,100
May 02, 20222.42002.44002.25002.32002.320064,500
Apr 29, 20222.43002.50602.32002.37002.370074,800
Apr 28, 20222.50002.52502.40002.43002.430062,800
Apr 27, 20222.48002.59002.45002.45002.450084,900
Apr 26, 20222.49002.55002.35702.47002.4700132,200
Apr 25, 20222.48002.55002.28002.48002.4800189,700
Apr 22, 20222.63002.64002.41002.44002.4400364,700
Apr 21, 20222.72003.50002.60002.65002.65002,960,300
Apr 20, 20222.71002.77002.63402.73002.730047,700
Apr 19, 20222.64002.76002.57002.72002.720065,200
Apr 18, 20222.93002.93002.63002.66002.6600112,300
Apr 14, 20222.93002.99402.85002.90002.900076,700
Apr 13, 20223.12003.14002.91002.97002.9700144,800
Apr 12, 20222.71003.19002.68003.06003.0600494,100
Apr 11, 20222.84002.88402.62002.68002.6800108,300
Apr 08, 20222.92003.05002.89002.92002.9200107,400
Apr 07, 20222.76002.98002.52002.90002.9000274,600
Apr 06, 20223.20003.40002.71002.76002.7600327,000
Apr 05, 20222.91003.44902.90003.25003.2500624,800
Apr 04, 20222.69002.88002.64002.86002.8600112,100
Apr 01, 20222.60002.68002.50002.63002.6300101,000
Mar 31, 20222.36002.64002.36002.62002.6200202,500
Mar 30, 20222.39002.39002.30002.37002.370044,700
Mar 29, 20222.25002.42002.25002.39002.390075,300
Mar 28, 20222.36002.36502.25002.28002.280048,100
Mar 25, 20222.38002.38002.29002.32002.320034,700
Mar 24, 20222.29002.35002.26002.35002.350043,700
Mar 23, 20222.21002.30002.21002.28002.280047,600
Mar 22, 20222.24002.27802.20002.22002.220052,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...