WJA.TO - WestJet Airlines Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201930.8730.8830.8530.8630.86115,117
Aug 19, 201930.7930.8430.7930.8430.84739,700
Aug 16, 201930.7430.8130.7430.7930.79307,900
Aug 15, 201930.7330.7630.7330.7430.74445,000
Aug 14, 201930.7130.7830.7030.7230.72980,400
Aug 13, 201930.7130.7430.7030.7230.72892,200
Aug 12, 201930.6930.7330.6930.7030.70409,300
Aug 09, 201930.7130.7830.6830.6830.68362,500
Aug 08, 201930.7630.7730.7030.7230.72452,700
Aug 07, 201930.7730.8030.7030.7530.75610,300
Aug 06, 201930.7530.8530.7430.7630.76497,200
Aug 02, 201930.7530.7630.7430.7430.74350,000
Aug 01, 201930.7330.7630.7330.7430.74638,500
Jul 31, 201930.7030.7730.7030.7630.76817,700
Jul 30, 201930.7330.7530.7030.7330.731,264,500
Jul 29, 201930.7130.7430.7030.7330.73515,000
Jul 26, 201930.7230.7230.7030.7030.70470,100
Jul 25, 201930.7130.7230.6930.7130.711,003,700
Jul 24, 201930.7030.7430.6930.7030.70432,300
Jul 23, 201930.7030.7430.6530.6930.69459,900
Jul 22, 201930.6530.7230.6530.6930.69915,900
Jul 19, 201930.7130.7330.6830.7030.70293,100
Jul 18, 201930.7030.7430.6830.7030.70747,800
Jul 17, 201930.7130.7330.7030.7130.71502,600
Jul 16, 201930.7030.7530.6830.7130.71452,900
Jul 15, 201930.6830.7430.6630.7030.70677,000
Jul 12, 201930.7430.7530.6430.7230.72570,300
Jul 11, 201930.7430.7730.7230.7330.732,241,700
Jul 10, 201930.7430.7930.7330.7530.75587,600
Jul 09, 201930.7530.7730.7330.7530.75788,200
Jul 08, 201930.7030.7830.6730.7430.74452,300
Jul 05, 201930.7330.7830.7030.7130.71238,700
Jul 04, 201930.7130.7530.7030.7330.73100,700
Jul 03, 201930.7330.7730.7130.7530.75495,500
Jul 02, 201930.7330.8330.7230.7530.75864,000
Jun 28, 201930.7030.7530.7030.7430.74499,800
Jun 27, 201930.7030.7430.6730.7230.72585,100
Jun 26, 201930.6830.7530.6830.7230.72885,400
Jun 25, 201930.5531.0030.5530.6830.681,303,200
Jun 24, 201930.2230.3630.2230.2630.26583,700
Jun 21, 201930.2330.2930.2030.2530.25632,800
Jun 20, 201930.1830.3430.1830.2530.25421,000
Jun 19, 201930.1630.2030.1530.1930.19274,700
Jun 18, 201930.1830.2030.1430.1730.17419,100
Jun 17, 201930.1030.2030.1030.1930.19932,200
Jun 14, 201930.1130.1430.0830.1330.13905,700
Jun 13, 201930.0530.1730.0530.1230.12720,800
Jun 12, 201930.0030.0930.0030.0830.08373,400
Jun 11, 201930.1030.1330.0030.0330.03477,000
Jun 11, 20190.14 Dividend
Jun 10, 201930.1330.1630.1230.1430.00314,400
Jun 07, 201930.1330.1830.1230.1329.99523,500
Jun 06, 201930.1330.1730.1230.1229.98614,700
Jun 05, 201930.1330.2030.1230.1830.04724,700
Jun 04, 201930.1030.1830.1030.1830.04380,400
Jun 03, 201930.0830.1830.0830.1029.96499,900
May 31, 201930.0330.2029.9530.1930.051,248,800
May 30, 201930.1030.1230.0530.1029.96613,900
May 29, 201930.1630.2130.0630.1029.96910,000
May 28, 201930.1630.2430.1630.1930.05729,500
May 27, 201930.1330.2130.1230.2030.06178,600
May 24, 201930.1130.2330.1130.2130.07310,000
May 23, 201930.1330.2430.0930.1430.001,130,600
May 22, 201930.1530.2530.1130.1830.041,694,400
May 21, 201930.0130.2130.0130.1830.041,428,900
May 17, 201929.9530.1029.9030.1029.96856,600
May 16, 201930.0130.1729.9230.0029.861,583,600
May 15, 201929.8030.2529.8030.2530.112,326,900
May 14, 201929.3529.9829.3529.8929.753,672,500
May 13, 201930.0030.2429.5029.6129.477,286,600
May 10, 201918.6218.6518.4218.5218.43221,800
May 09, 201918.5218.7518.3918.6818.59373,100
May 08, 201919.0019.1118.4618.5218.43538,600
May 07, 201919.4519.7119.0019.0418.95869,200
May 06, 201918.4319.0818.2318.8418.75466,600
May 03, 201918.7618.8318.4818.4818.39351,800
May 02, 201918.9819.0318.6718.6918.60296,500
May 01, 201918.9119.0918.9119.0218.93314,400
Apr 30, 201918.9919.0618.8818.9118.82384,300
Apr 29, 201919.0219.1118.9619.0418.95239,400
Apr 26, 201919.1019.1619.0319.0418.95257,200
Apr 25, 201919.0619.1819.0419.0718.98209,500
Apr 24, 201918.9019.2118.8319.1019.01340,800
Apr 23, 201919.2519.3418.7918.8418.75312,600
Apr 22, 201919.5019.7519.2119.3019.21200,000
Apr 18, 201919.3919.6119.3819.5719.48165,000
Apr 17, 201919.3019.4619.2319.4219.33166,400
Apr 16, 201919.4119.4219.2419.2719.18127,900
Apr 15, 201919.6419.7019.3519.4219.33180,700
Apr 12, 201919.6720.0919.6719.6819.59369,600
Apr 11, 201919.2719.5419.2719.5419.45249,800
Apr 10, 201919.1619.4019.1519.2819.19393,200
Apr 09, 201919.1819.2018.9519.1419.05333,200
Apr 08, 201919.1019.3319.1019.2819.19394,700
Apr 05, 201919.5519.7419.1119.1919.10417,800
Apr 04, 201919.6519.7119.3519.6019.51301,300
Apr 03, 201919.8319.9719.5319.7019.61348,800
Apr 02, 201919.9319.9419.4619.8419.75286,500
Apr 01, 201919.4320.0119.3019.9319.84330,900
Mar 29, 201919.2619.5519.1219.4319.34440,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...