Singapore markets close in 2 hours 34 minutes
Straits Times Index
3,332.35 -11.00 (-0.33%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,754.78 +38.31 (+0.22%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,516.92 +857.69 (+1.41%) CMC Crypto 200
1,281.93 -1.90 (-0.15%)
WSP Global Inc. (WSP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 211.49 | 215.70 | 210.00 | 215.02 | 215.02 | 169,200 |
| 26 Jun 2024 | 207.64 | 211.19 | 207.64 | 210.92 | 210.92 | 221,100 |
| 25 Jun 2024 | 209.12 | 211.28 | 207.95 | 210.59 | 210.59 | 290,700 |
| 24 Jun 2024 | 209.51 | 211.48 | 208.41 | 211.45 | 211.45 | 206,100 |
| 21 Jun 2024 | 206.23 | 209.25 | 205.37 | 209.10 | 209.10 | 1,167,600 |
| 20 Jun 2024 | 206.32 | 209.31 | 204.28 | 206.52 | 206.52 | 336,000 |
| 19 Jun 2024 | 207.75 | 208.89 | 204.93 | 206.95 | 206.95 | 150,600 |
| 18 Jun 2024 | 207.90 | 209.75 | 207.55 | 208.63 | 208.63 | 132,700 |
| 17 Jun 2024 | 206.10 | 209.04 | 206.10 | 208.29 | 208.29 | 225,200 |
| 14 Jun 2024 | 206.87 | 207.80 | 205.22 | 206.84 | 206.84 | 156,900 |
| 13 Jun 2024 | 209.00 | 209.96 | 205.84 | 207.93 | 207.93 | 121,500 |
| 12 Jun 2024 | 207.53 | 209.89 | 206.96 | 208.91 | 208.91 | 218,700 |
| 11 Jun 2024 | 206.76 | 207.58 | 205.05 | 206.61 | 206.61 | 158,900 |
| 10 Jun 2024 | 207.50 | 208.97 | 205.72 | 207.42 | 207.42 | 117,100 |
| 07 Jun 2024 | 207.99 | 209.86 | 207.68 | 207.96 | 207.96 | 98,100 |
| 06 Jun 2024 | 208.91 | 210.56 | 208.23 | 209.14 | 209.14 | 100,000 |
| 05 Jun 2024 | 206.27 | 210.09 | 206.27 | 209.15 | 209.15 | 209,300 |
| 04 Jun 2024 | 203.25 | 206.76 | 203.25 | 206.48 | 206.48 | 101,800 |
| 03 Jun 2024 | 205.00 | 206.35 | 202.01 | 203.37 | 203.37 | 162,000 |
| 31 May 2024 | 202.99 | 205.00 | 201.24 | 205.00 | 205.00 | 768,200 |
| 30 May 2024 | 202.47 | 204.45 | 201.62 | 202.29 | 202.29 | 187,100 |
| 29 May 2024 | 204.75 | 204.79 | 201.72 | 202.25 | 202.25 | 191,700 |
| 28 May 2024 | 208.77 | 208.77 | 205.93 | 206.03 | 206.03 | 210,700 |
| 27 May 2024 | 208.51 | 209.85 | 208.36 | 209.40 | 209.40 | 121,400 |
| 24 May 2024 | 207.75 | 209.85 | 207.43 | 208.62 | 208.62 | 190,100 |
| 23 May 2024 | 208.72 | 209.16 | 206.48 | 207.00 | 207.00 | 193,100 |
| 22 May 2024 | 208.00 | 209.60 | 207.69 | 208.88 | 208.88 | 184,800 |
| 21 May 2024 | 207.80 | 210.25 | 207.46 | 208.00 | 208.00 | 213,200 |
| 17 May 2024 | 206.22 | 208.19 | 206.21 | 207.76 | 207.76 | 315,700 |
| 16 May 2024 | 209.00 | 210.75 | 205.07 | 206.04 | 206.04 | 465,700 |
| 15 May 2024 | 218.22 | 219.23 | 216.91 | 217.65 | 217.65 | 152,700 |
| 14 May 2024 | 218.51 | 219.50 | 217.26 | 217.94 | 217.94 | 104,400 |
| 13 May 2024 | 219.00 | 219.79 | 216.92 | 218.58 | 218.58 | 117,200 |
| 10 May 2024 | 217.12 | 219.06 | 215.20 | 219.03 | 219.03 | 137,200 |
| 09 May 2024 | 220.00 | 220.00 | 213.56 | 215.62 | 215.62 | 249,300 |
| 08 May 2024 | 213.96 | 218.79 | 213.96 | 218.72 | 218.72 | 182,100 |
| 07 May 2024 | 218.87 | 220.33 | 214.39 | 214.50 | 214.50 | 162,700 |
| 06 May 2024 | 214.91 | 218.98 | 214.91 | 218.88 | 218.88 | 149,400 |
| 03 May 2024 | 216.08 | 217.43 | 212.94 | 214.27 | 214.27 | 168,300 |
| 02 May 2024 | 211.44 | 214.09 | 210.67 | 214.00 | 214.00 | 248,000 |
| 01 May 2024 | 207.04 | 210.76 | 206.67 | 209.46 | 209.46 | 125,300 |
| 30 Apr 2024 | 212.26 | 214.05 | 208.87 | 208.89 | 208.89 | 170,500 |
| 29 Apr 2024 | 213.82 | 214.44 | 211.81 | 213.04 | 213.04 | 195,400 |
| 26 Apr 2024 | 214.16 | 214.57 | 213.23 | 213.72 | 213.72 | 92,500 |
| 25 Apr 2024 | 212.38 | 215.00 | 209.83 | 213.65 | 213.65 | 103,000 |
| 24 Apr 2024 | 214.26 | 216.59 | 213.64 | 214.23 | 214.23 | 138,700 |
| 23 Apr 2024 | 210.67 | 214.56 | 210.67 | 213.70 | 213.70 | 136,700 |
| 22 Apr 2024 | 210.63 | 211.52 | 209.06 | 210.49 | 210.49 | 91,700 |
| 19 Apr 2024 | 209.43 | 210.15 | 208.04 | 209.64 | 209.64 | 128,800 |
| 18 Apr 2024 | 211.00 | 211.00 | 207.00 | 210.00 | 210.00 | 147,200 |
| 17 Apr 2024 | 211.13 | 212.05 | 208.51 | 210.78 | 210.78 | 151,600 |
| 16 Apr 2024 | 210.04 | 211.75 | 208.41 | 210.86 | 210.86 | 136,100 |
| 15 Apr 2024 | 212.36 | 213.78 | 208.29 | 210.01 | 210.01 | 114,300 |
| 12 Apr 2024 | 211.57 | 212.32 | 208.98 | 211.00 | 211.00 | 142,200 |
| 11 Apr 2024 | 212.31 | 212.51 | 210.61 | 212.12 | 212.12 | 111,600 |
| 10 Apr 2024 | 210.50 | 212.26 | 208.94 | 211.57 | 211.57 | 158,500 |
| 09 Apr 2024 | 212.52 | 214.55 | 209.95 | 212.58 | 212.58 | 116,600 |
| 08 Apr 2024 | 215.19 | 216.74 | 211.79 | 212.35 | 212.35 | 126,700 |
| 05 Apr 2024 | 211.42 | 215.25 | 210.67 | 214.99 | 214.99 | 186,300 |
| 04 Apr 2024 | 208.46 | 213.34 | 208.19 | 211.25 | 211.25 | 336,000 |
| 03 Apr 2024 | 207.97 | 213.67 | 204.12 | 208.45 | 208.45 | 660,800 |
| 02 Apr 2024 | 222.79 | 223.00 | 219.84 | 220.44 | 220.44 | 326,200 |
| 01 Apr 2024 | 225.51 | 226.37 | 223.13 | 224.29 | 224.29 | 183,600 |
| 28 Mar 2024 | 229.51 | 230.32 | 224.47 | 225.76 | 225.76 | 319,400 |
| 27 Mar 2024 | 229.07 | 230.98 | 227.24 | 229.78 | 229.78 | 116,000 |
| 27 Mar 2024 | 0.375 Dividend | |||||
| 26 Mar 2024 | 229.65 | 230.52 | 224.15 | 228.95 | 228.57 | 261,400 |
| 25 Mar 2024 | 228.90 | 230.26 | 228.04 | 229.32 | 228.94 | 160,400 |
| 22 Mar 2024 | 228.28 | 229.68 | 227.91 | 229.27 | 228.89 | 130,800 |
| 21 Mar 2024 | 225.82 | 229.81 | 225.47 | 228.46 | 228.09 | 145,400 |
| 20 Mar 2024 | 225.46 | 225.65 | 224.11 | 225.46 | 225.09 | 84,600 |
| 19 Mar 2024 | 223.48 | 224.63 | 221.52 | 224.63 | 224.26 | 125,900 |
| 18 Mar 2024 | 222.86 | 223.64 | 221.73 | 222.95 | 222.58 | 205,400 |
| 15 Mar 2024 | 221.63 | 222.67 | 220.21 | 222.07 | 221.71 | 755,600 |
| 14 Mar 2024 | 225.55 | 225.55 | 221.51 | 222.63 | 222.27 | 172,900 |
| 13 Mar 2024 | 224.16 | 225.81 | 223.53 | 225.30 | 224.93 | 162,300 |
| 12 Mar 2024 | 224.41 | 225.55 | 223.59 | 224.57 | 224.20 | 101,200 |
| 11 Mar 2024 | 223.96 | 224.50 | 221.43 | 223.89 | 223.52 | 83,800 |
| 08 Mar 2024 | 226.53 | 228.62 | 223.43 | 225.19 | 224.82 | 167,400 |
| 07 Mar 2024 | 223.45 | 226.41 | 222.25 | 226.33 | 225.96 | 113,700 |
| 06 Mar 2024 | 222.80 | 224.57 | 220.85 | 222.26 | 221.90 | 118,900 |
| 05 Mar 2024 | 221.17 | 223.78 | 220.79 | 221.95 | 221.59 | 124,900 |
| 04 Mar 2024 | 218.50 | 223.23 | 218.50 | 221.87 | 221.51 | 137,400 |
| 01 Mar 2024 | 215.78 | 221.38 | 215.78 | 218.93 | 218.57 | 163,400 |
| 29 Feb 2024 | 215.60 | 217.03 | 210.00 | 215.42 | 215.07 | 656,100 |
| 28 Feb 2024 | 211.76 | 213.73 | 210.67 | 212.80 | 212.45 | 85,600 |
| 27 Feb 2024 | 213.52 | 214.67 | 211.53 | 212.13 | 211.78 | 121,800 |
| 26 Feb 2024 | 212.85 | 213.60 | 210.67 | 212.00 | 211.65 | 155,500 |
| 23 Feb 2024 | 210.51 | 213.26 | 210.51 | 212.46 | 212.11 | 187,300 |
| 22 Feb 2024 | 207.44 | 211.07 | 207.44 | 210.47 | 210.13 | 115,800 |
| 21 Feb 2024 | 207.74 | 207.75 | 205.07 | 207.34 | 207.00 | 113,100 |
| 20 Feb 2024 | 207.49 | 209.47 | 205.60 | 208.26 | 207.92 | 119,100 |
| 16 Feb 2024 | 206.49 | 208.97 | 206.08 | 207.95 | 207.61 | 145,400 |
| 15 Feb 2024 | 203.51 | 206.84 | 203.47 | 206.44 | 206.10 | 170,100 |
| 14 Feb 2024 | 197.70 | 203.94 | 197.70 | 203.37 | 203.04 | 160,800 |
| 13 Feb 2024 | 200.17 | 200.50 | 196.00 | 196.87 | 196.55 | 239,700 |
| 12 Feb 2024 | 203.32 | 203.60 | 200.64 | 201.27 | 200.94 | 74,300 |
| 09 Feb 2024 | 202.59 | 203.86 | 200.28 | 203.38 | 203.05 | 85,200 |
| 08 Feb 2024 | 202.60 | 203.00 | 200.21 | 202.40 | 202.07 | 76,300 |
| 07 Feb 2024 | 201.38 | 202.75 | 200.69 | 202.61 | 202.28 | 154,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.