Skip to main content

WSP Global (TSX: WSP )

248.87 -1.10 (-0.44%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.88 34.36 33.63 34.31 98,396 +0.53(+1.57%)
Oct 30, 2014 33.51 33.92 33.13 33.78 194,121 +0.15(+0.45%)
Oct 29, 2014 33.16 33.63 32.95 33.63 323,514 +0.46(+1.39%)
Oct 28, 2014 33.85 33.85 33.13 33.17 137,398 -0.39(-1.16%)
Oct 27, 2014 34.34 34.34 33.34 33.56 197,694 -0.58(-1.70%)
Oct 24, 2014 33.69 34.41 33.65 34.14 232,128 +0.49(+1.46%)
Oct 23, 2014 33.07 33.91 32.91 33.65 227,833 +0.69(+2.09%)
Oct 22, 2014 33.32 33.63 32.90 32.96 190,601 -0.26(-0.78%)
Oct 21, 2014 33.75 33.83 32.18 33.22 282,051 -0.07(-0.21%)
Oct 20, 2014 33.55 33.55 32.90 33.29 117,363 +0.15(+0.45%)
Oct 17, 2014 33.69 33.69 32.82 33.14 159,802 +0.35(+1.07%)
Oct 16, 2014 31.02 32.87 31.02 32.79 277,729 +1.14(+3.60%)
Oct 15, 2014 32.10 32.13 31.02 31.65 234,317 -0.64(-1.98%)
Oct 14, 2014 33.70 33.70 32.21 32.29 270,716 -1.56(-4.61%)
Oct 10, 2014 33.85 33.85 33.85 0 -0.37(-1.08%)
Oct 09, 2014 34.80 34.80 34.05 34.22 212,755 -0.60(-1.72%)
Oct 08, 2014 35.67 35.67 34.52 34.82 217,154 -0.62(-1.75%)
Oct 07, 2014 35.70 35.75 35.40 35.44 303,153 -0.31(-0.87%)
Oct 06, 2014 35.93 35.93 35.67 35.75 294,036 +0.02(+0.06%)
Oct 03, 2014 35.61 35.91 35.61 35.73 364,926 +0.03(+0.08%)
Oct 02, 2014 35.90 35.90 35.52 35.70 196,316 -0.15(-0.42%)
Oct 01, 2014 35.98 35.98 35.47 35.85 716,630 +0.09(+0.25%)
Sep 30, 2014 35.60 35.91 35.42 35.76 343,282 +0.24(+0.68%)
Sep 29, 2014 35.63 35.68 35.34 35.52 415,393 -0.11(-0.31%)
Sep 26, 2014 35.51 35.74 35.35 35.63 344,828 -0.05(-0.14%)
Sep 25, 2014 35.64 35.79 35.51 35.68 365,822 +0.04(+0.11%)
Sep 24, 2014 35.59 35.69 35.31 35.64 362,147 +0.20(+0.56%)
Sep 23, 2014 35.56 35.56 35.23 35.44 306,896 +0.15(+0.43%)
Sep 22, 2014 35.59 35.77 35.23 35.29 596,688 -0.41(-1.15%)
Sep 19, 2014 35.57 35.66 35.16 35.70 317,039 +0.10(+0.28%)
Sep 18, 2014 35.44 35.81 35.22 35.60 183,919 +0.34(+0.96%)
Sep 17, 2014 35.29 35.48 35.07 35.26 186,130 +0.14(+0.40%)
Sep 16, 2014 35.25 35.42 35.03 35.12 179,087 -0.10(-0.28%)
Sep 15, 2014 35.72 35.88 35.10 35.22 182,636 -0.37(-1.04%)
Sep 12, 2014 34.66 35.73 34.66 35.59 374,645 +0.95(+2.74%)
Sep 11, 2014 34.51 34.80 34.14 34.64 187,408 -0.01(-0.03%)
Sep 10, 2014 35.40 35.40 34.39 34.65 360,183 -0.75(-2.12%)
Sep 09, 2014 35.70 35.70 35.40 35.40 148,062 -0.05(-0.14%)
Sep 08, 2014 35.63 35.65 35.45 35.45 204,131 -0.12(-0.34%)
Sep 05, 2014 35.59 35.75 35.40 35.57 324,666 +0.06(+0.17%)
Sep 04, 2014 36.15 36.20 35.50 35.51 1,253,246 -1.44(-3.90%)
Sep 03, 2014 36.76 37.28 36.76 36.95 33,625 +0.19(+0.52%)
Sep 02, 2014 36.38 36.84 36.17 36.76 38,348 +0.28(+0.77%)
Aug 29, 2014 36.48 36.48 36.48 0 +0.08(+0.22%)
Aug 28, 2014 36.60 36.70 36.33 36.40 76,900 -0.20(-0.55%)
Aug 27, 2014 36.77 36.59 36.60 29,682 -0.17(-0.46%)
Aug 26, 2014 37.01 36.70 36.77 34,088 +0.07(+0.19%)
Aug 25, 2014 36.70 37.21 36.50 36.70 65,031 +0.04(+0.11%)
Aug 22, 2014 37.02 37.06 37.00 36.66 108,104 -0.19(-0.52%)
Aug 21, 2014 36.41 36.98 36.15 36.85 95,935 +0.75(+2.08%)
Aug 20, 2014 34.75 36.44 34.75 36.10 109,964 +0.99(+2.82%)
Aug 19, 2014 35.20 35.47 34.84 35.11 85,408 -0.13(-0.37%)
Aug 18, 2014 35.40 35.57 35.17 35.24 34,174 -0.12(-0.34%)
Aug 15, 2014 35.25 35.41 35.00 35.36 37,498 +0.08(+0.23%)
Aug 14, 2014 35.47 35.47 35.12 35.28 42,309 -0.02(-0.06%)
Aug 13, 2014 35.29 35.45 35.04 35.30 45,480 +0.00(+0.00%)
Aug 12, 2014 35.09 35.83 35.09 35.30 73,482 -0.33(-0.93%)
Aug 11, 2014 35.53 35.96 35.36 35.63 35,073 +0.07(+0.20%)
Aug 08, 2014 36.00 36.00 34.83 35.56 42,193 -0.06(-0.17%)
Aug 07, 2014 35.68 36.40 35.51 35.62 89,711 +0.10(+0.28%)
Aug 06, 2014 35.55 35.67 35.22 35.52 74,852 -0.17(-0.48%)
Aug 05, 2014 35.60 35.88 35.51 35.69 61,404 +0.06(+0.17%)
Aug 01, 2014 35.63 35.63 35.63 0 -0.92(-2.52%)
Jul 31, 2014 36.37 36.94 36.37 36.55 84,449 -0.35(-0.95%)
Jul 30, 2014 36.63 36.94 36.50 36.90 77,512 +0.25(+0.68%)
Jul 29, 2014 36.53 37.08 36.07 36.65 133,480 +0.19(+0.52%)
Jul 28, 2014 36.59 36.99 36.19 36.46 70,060 -0.18(-0.49%)
Jul 25, 2014 36.65 36.84 36.54 36.64 39,300 -0.03(-0.08%)
Jul 24, 2014 36.41 36.85 36.41 36.67 46,101 +0.02(+0.05%)
Jul 23, 2014 36.65 36.83 36.50 36.65 42,238 -0.05(-0.14%)
Jul 22, 2014 36.75 36.75 36.16 36.70 79,725 +0.11(+0.30%)
Jul 21, 2014 36.55 36.66 36.35 36.59 36,697 -0.08(-0.22%)
Jul 18, 2014 36.30 37.00 36.02 36.67 92,144 +0.38(+1.05%)
Jul 17, 2014 36.48 36.68 36.21 36.29 53,905 -0.01(-0.03%)
Jul 16, 2014 36.00 36.46 35.90 36.30 149,914 +0.20(+0.55%)
Jul 15, 2014 35.70 36.36 35.70 36.10 109,438 +0.14(+0.39%)
Jul 14, 2014 35.60 36.15 35.60 35.96 75,517 +0.25(+0.70%)
Jul 11, 2014 36.00 36.00 35.54 35.71 133,537 -0.43(-1.19%)
Jul 10, 2014 36.00 36.50 36.00 36.14 69,078 -0.28(-0.77%)
Jul 09, 2014 36.38 36.47 35.44 36.42 112,809 -0.15(-0.41%)
Jul 08, 2014 37.08 37.08 36.25 36.57 104,997 -0.62(-1.67%)
Jul 07, 2014 37.70 37.70 36.94 37.19 107,881 -0.64(-1.69%)
Jul 04, 2014 37.95 38.00 37.68 37.83 31,499 -0.12(-0.32%)
Jul 03, 2014 37.98 38.09 37.78 37.95 37,974 -0.01(-0.03%)
Jul 02, 2014 37.80 37.98 37.61 37.96 53,493 +0.17(+0.45%)
Jun 30, 2014 37.79 37.79 37.79 0 +0.42(+1.12%)
Jun 27, 2014 37.09 37.45 36.96 37.37 40,168 +0.12(+0.32%)
Jun 26, 2014 37.40 37.50 36.79 37.25 78,500 -0.30(-0.80%)
Jun 25, 2014 38.00 38.00 37.46 37.55 70,019 -0.51(-1.34%)
Jun 24, 2014 38.19 38.30 37.78 38.06 102,548 +0.16(+0.42%)
Jun 23, 2014 37.34 38.18 37.30 37.90 101,000 +0.65(+1.74%)
Jun 20, 2014 38.16 38.30 37.25 37.25 398,532 -0.97(-2.54%)
Jun 19, 2014 38.28 38.79 37.89 38.22 98,904 -0.26(-0.68%)
Jun 18, 2014 38.90 38.90 38.19 38.48 80,715 -0.45(-1.16%)
Jun 17, 2014 38.35 38.93 38.35 38.93 135,153 +0.39(+1.01%)
Jun 16, 2014 38.45 38.75 38.35 38.54 91,121 -0.02(-0.05%)
Jun 13, 2014 38.80 38.80 38.35 38.56 50,759 -0.25(-0.64%)
Jun 12, 2014 39.15 39.35 38.59 38.81 76,703 -0.29(-0.74%)
Jun 11, 2014 39.24 39.30 38.93 39.10 68,561 -0.03(-0.08%)
Jun 10, 2014 39.50 39.50 38.98 39.13 49,148 +0.10(+0.26%)
Jun 06, 2014 38.92 39.16 38.15 39.03 48,048 +0.11(+0.28%)
Jun 05, 2014 38.70 38.99 38.61 38.92 64,423 +0.31(+0.80%)
Jun 04, 2014 38.43 38.67 38.22 38.61 86,622 +0.16(+0.42%)
Jun 03, 2014 38.80 38.80 38.09 38.45 125,226 +0.45(+1.18%)
Jun 02, 2014 38.50 38.65 37.93 38.00 90,930 -0.47(-1.22%)
May 30, 2014 38.08 38.47 37.67 38.47 126,566 +0.27(+0.71%)
May 29, 2014 38.40 38.46 37.89 38.20 92,326 -0.20(-0.52%)
May 28, 2014 38.55 38.79 38.04 38.40 120,084 -0.12(-0.31%)
May 27, 2014 38.50 38.88 38.36 38.52 97,536 +0.21(+0.55%)
May 26, 2014 37.58 38.44 37.58 38.31 84,313 +0.36(+0.95%)
May 23, 2014 37.84 38.23 37.72 37.95 104,237 +0.00(+0.00%)
May 22, 2014 37.63 38.08 37.63 37.95 32,922 +0.28(+0.74%)
May 21, 2014 37.49 37.78 37.19 37.67 81,821 +0.30(+0.80%)
May 20, 2014 37.48 37.75 37.05 37.37 98,112 +0.01(+0.03%)
May 16, 2014 37.36 37.36 37.36 0 -0.25(-0.66%)
May 15, 2014 38.21 38.21 37.11 37.61 95,634 -0.76(-1.98%)
May 14, 2014 38.00 38.59 37.31 38.37 184,331 +0.32(+0.84%)
May 13, 2014 38.50 38.50 37.54 38.05 108,684 -0.15(-0.39%)
May 12, 2014 37.62 38.41 37.62 38.20 47,935 +0.56(+1.49%)
May 09, 2014 37.95 38.13 37.30 37.64 77,593 -0.28(-0.74%)
May 08, 2014 38.42 38.93 37.80 37.92 230,601 -0.50(-1.30%)
May 07, 2014 38.37 38.42 38.12 38.42 110,362 +0.31(+0.81%)
May 06, 2014 37.79 38.18 37.59 38.11 104,578 +0.32(+0.85%)
May 05, 2014 37.91 38.27 37.75 37.79 102,210 -0.52(-1.36%)
May 02, 2014 38.00 38.50 37.90 38.31 217,346 +0.33(+0.87%)
May 01, 2014 37.55 37.98 37.46 37.98 160,189 +0.47(+1.25%)
Apr 30, 2014 37.70 37.72 37.24 37.51 91,495 -0.19(-0.50%)
Apr 29, 2014 37.55 37.87 37.50 37.70 123,291 +0.18(+0.48%)
Apr 28, 2014 37.40 37.53 37.10 37.52 92,788 +0.07(+0.19%)
Apr 25, 2014 37.41 37.50 37.30 37.45 83,540 -0.09(-0.24%)
Apr 24, 2014 37.45 37.76 37.29 37.54 93,016 -0.07(-0.19%)
Apr 23, 2014 37.68 37.89 37.48 37.61 177,944 -0.07(-0.19%)
Apr 22, 2014 36.84 37.68 36.64 37.68 159,282 +0.78(+2.11%)
Apr 21, 2014 36.99 37.20 36.62 36.90 65,257 -0.35(-0.94%)
Apr 17, 2014 37.25 37.25 37.25 0 +0.21(+0.57%)
Apr 16, 2014 37.00 37.10 36.54 37.04 208,815 +0.05(+0.14%)
Apr 15, 2014 36.01 37.01 36.01 36.99 131,876 +0.65(+1.79%)
Apr 14, 2014 36.45 36.57 35.88 36.34 140,377 +0.09(+0.25%)
Apr 11, 2014 37.08 37.08 36.25 36.25 148,444 -0.90(-2.42%)
Apr 10, 2014 36.81 37.21 36.56 37.15 132,015 +0.09(+0.24%)
Apr 09, 2014 37.00 37.09 36.61 37.06 99,121 +0.08(+0.22%)
Apr 08, 2014 36.43 36.98 36.26 36.98 184,046 +0.33(+0.90%)
Apr 07, 2014 37.09 37.25 36.29 36.65 197,458 -0.28(-0.76%)
Apr 04, 2014 37.05 37.25 36.75 36.93 211,432 +0.06(+0.16%)
Apr 03, 2014 36.90 37.32 36.67 36.87 151,711 -0.03(-0.08%)
Apr 02, 2014 36.80 37.04 36.50 36.90 261,245 +0.08(+0.22%)
Apr 01, 2014 35.78 37.12 35.78 36.82 371,414 +1.09(+3.05%)
Mar 31, 2014 35.00 35.73 34.60 35.73 205,106 +0.58(+1.65%)
Mar 28, 2014 34.80 35.15 34.56 35.15 159,798 +0.35(+1.01%)
Mar 27, 2014 34.97 35.05 34.58 34.80 265,398 -0.40(-1.14%)
Mar 26, 2014 35.40 35.62 35.10 35.20 204,521 -0.25(-0.71%)
Mar 25, 2014 35.11 35.45 34.99 35.45 182,065 +0.14(+0.40%)
Mar 24, 2014 35.79 35.80 35.17 35.31 105,786 -0.31(-0.87%)
Mar 21, 2014 35.36 35.91 35.35 35.62 110,264 +0.10(+0.28%)
Mar 20, 2014 35.40 35.55 35.31 35.52 75,708 -0.13(-0.36%)
Mar 19, 2014 35.50 35.82 35.39 35.65 109,880 +0.10(+0.28%)
Mar 18, 2014 35.20 35.61 35.12 35.55 129,572 +0.39(+1.11%)
Mar 17, 2014 35.05 35.36 34.72 35.16 138,023 +0.15(+0.43%)
Mar 14, 2014 35.29 35.34 34.90 35.01 200,226 -0.28(-0.79%)
Mar 13, 2014 34.25 35.66 34.00 35.29 1,651,720 +0.67(+1.95%)
Mar 12, 2014 34.52 34.74 34.50 34.62 64,685 -0.16(-0.45%)
Mar 11, 2014 34.67 34.85 34.01 34.77 59,333 +0.04(+0.12%)
Mar 10, 2014 35.36 35.47 34.55 34.73 54,048 -0.73(-2.06%)
Mar 07, 2014 35.39 35.46 34.92 35.46 63,069 +0.26(+0.74%)
Mar 06, 2014 36.00 36.00 34.95 35.20 108,539 -0.89(-2.47%)
Mar 05, 2014 36.00 36.09 35.90 36.09 49,007 -0.02(-0.06%)
Mar 04, 2014 35.75 36.47 35.75 36.11 85,722 +0.56(+1.58%)
Mar 03, 2014 36.46 36.46 34.90 35.55 124,965 -0.95(-2.60%)
Feb 28, 2014 34.89 36.83 34.89 36.50 166,724 +1.49(+4.26%)
Feb 27, 2014 35.20 35.20 34.93 35.01 48,549 -0.05(-0.14%)
Feb 26, 2014 35.14 35.22 34.95 35.06 51,902 +0.02(+0.06%)
Feb 25, 2014 34.90 35.32 34.90 35.04 31,584 +0.10(+0.29%)
Feb 24, 2014 35.15 35.18 34.82 34.94 87,534 -0.18(-0.51%)
Feb 21, 2014 34.85 35.33 34.74 35.12 90,540 +0.37(+1.06%)
Feb 20, 2014 34.56 34.82 34.56 34.75 32,995 +0.11(+0.32%)
Feb 19, 2014 34.60 34.82 34.57 34.64 54,507 -0.10(-0.29%)
Feb 18, 2014 34.27 34.85 34.27 34.74 101,441 +0.19(+0.55%)
Feb 14, 2014 34.55 34.55 34.55 0 +0.05(+0.14%)
Feb 13, 2014 34.28 34.55 34.17 34.50 35,287 +0.04(+0.12%)
Feb 12, 2014 34.55 34.55 34.46 34.46 46,914 -0.04(-0.12%)
Feb 11, 2014 34.64 34.65 34.46 34.50 89,277 +0.00(+0.00%)
Feb 10, 2014 34.50 34.56 34.45 34.50 60,565 +0.02(+0.06%)
Feb 07, 2014 33.90 34.55 33.75 34.48 264,303 +0.69(+2.04%)
Feb 06, 2014 33.22 33.87 33.22 33.79 52,254 +0.39(+1.17%)
Feb 05, 2014 33.09 33.46 33.00 33.40 50,481 +0.37(+1.12%)
Feb 04, 2014 33.00 33.18 32.99 33.03 88,359 -0.06(-0.18%)
Feb 03, 2014 33.17 33.31 33.00 33.09 92,205 -0.28(-0.84%)
Jan 31, 2014 33.15 33.37 33.10 33.37 54,570 +0.17(+0.51%)
Jan 30, 2014 32.97 33.25 32.97 33.20 35,428 +0.06(+0.18%)
Jan 29, 2014 32.78 33.14 32.77 33.14 45,688 +0.27(+0.82%)
Jan 28, 2014 32.78 32.91 32.70 32.87 50,179 +0.17(+0.54%)
Jan 27, 2014 33.00 33.05 32.31 32.70 72,435 -0.30(-0.92%)
Jan 24, 2014 33.00 33.30 32.91 33.00 129,877 -0.29(-0.87%)
Jan 23, 2014 33.34 33.50 33.22 33.29 70,693 -0.06(-0.18%)
Jan 22, 2014 33.00 33.68 33.00 33.35 104,076 +0.35(+1.06%)
Jan 21, 2014 32.75 33.35 32.63 33.00 183,960 +0.38(+1.16%)
Jan 20, 2014 32.40 32.85 32.40 32.62 46,621 -0.11(-0.34%)
Jan 17, 2014 32.30 33.20 32.30 32.73 158,403 +0.08(+0.25%)
Jan 16, 2014 32.48 32.85 32.32 32.65 162,003 +0.15(+0.46%)
Jan 15, 2014 32.02 32.72 32.18 32.50 159,293 +0.48(+1.50%)
Jan 14, 2014 31.80 32.19 31.80 32.02 194,673 +0.22(+0.69%)
Jan 13, 2014 31.82 32.21 31.76 31.80 79,872 +0.06(+0.19%)
Jan 10, 2014 31.04 31.90 30.96 31.74 145,302 +0.49(+1.57%)
Jan 09, 2014 31.10 31.46 31.10 31.25 100,738 +0.13(+0.42%)
Jan 08, 2014 31.10 31.42 31.06 31.12 89,985 -0.07(-0.22%)
Jan 07, 2014 30.61 31.63 30.61 31.19 89,044 +0.52(+1.70%)
Jan 06, 2014 30.39 30.95 30.38 30.67 154,286 +0.28(+0.92%)
Jan 03, 2014 30.80 31.26 30.00 30.39 69,580 -0.12(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.