Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kp Tissue Inc (TSX: KPT )

8.420 +0.100 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.030 8.170 8.000 8.150 4,379 +0.05(+0.62%)
May 30, 2019 8.110 8.130 8.100 8.100 5,418 -0.01(-0.12%)
May 29, 2019 8.250 8.250 8.090 8.110 3,591 -0.06(-0.73%)
May 28, 2019 8.130 8.170 8.100 8.170 5,094 +0.07(+0.86%)
May 27, 2019 8.140 8.150 8.100 8.100 2,095 +0.00(+0.00%)
May 24, 2019 7.850 8.120 7.850 8.100 7,095 +0.30(+3.85%)
May 23, 2019 8.250 8.250 7.790 7.800 18,255 -0.31(-3.82%)
May 22, 2019 8.120 8.200 8.100 8.110 10,935 -0.09(-1.10%)
May 21, 2019 8.060 8.200 8.060 8.200 9,840 +0.13(+1.61%)
May 17, 2019 8.070 8.070 8.070 0 +0.01(+0.12%)
May 16, 2019 7.740 8.200 7.730 8.060 7,459 +0.09(+1.13%)
May 15, 2019 8.060 8.180 7.940 7.970 16,059 -0.14(-1.73%)
May 14, 2019 7.990 8.250 7.990 8.110 11,588 +0.20(+2.53%)
May 13, 2019 7.990 7.990 7.820 7.910 11,829 +0.05(+0.64%)
May 10, 2019 7.880 7.960 7.760 7.860 15,722 -0.12(-1.50%)
May 09, 2019 7.860 7.980 7.860 7.980 5,845 +0.16(+2.05%)
May 08, 2019 7.790 7.860 7.790 7.820 7,375 -0.03(-0.38%)
May 07, 2019 7.780 7.940 7.780 7.850 15,418 -0.05(-0.63%)
May 06, 2019 7.940 7.940 7.820 7.900 3,846 -0.10(-1.25%)
May 03, 2019 8.000 8.100 7.810 8.000 15,348 -0.03(-0.37%)
May 02, 2019 8.220 8.220 8.000 8.030 6,059 -0.13(-1.59%)
May 01, 2019 8.250 8.260 8.150 8.160 13,860 -0.06(-0.73%)
Apr 30, 2019 8.280 8.280 8.210 8.220 2,300 -0.05(-0.60%)
Apr 29, 2019 8.060 8.270 8.050 8.270 13,665 +0.11(+1.35%)
Apr 26, 2019 8.210 8.280 8.150 8.160 9,138 -0.19(-2.28%)
Apr 25, 2019 8.500 8.500 8.150 8.350 24,609 -0.21(-2.45%)
Apr 24, 2019 8.520 8.590 8.500 8.560 16,402 -0.02(-0.23%)
Apr 23, 2019 8.660 8.660 8.550 8.580 11,346 -0.07(-0.81%)
Apr 22, 2019 8.670 8.730 8.570 8.650 11,566 -0.09(-1.03%)
Apr 18, 2019 8.740 8.740 8.740 0 +0.00(+0.00%)
Apr 17, 2019 8.750 8.780 8.730 8.740 3,106 -0.01(-0.11%)
Apr 16, 2019 8.780 8.800 8.750 8.750 3,075 -0.06(-0.68%)
Apr 15, 2019 8.690 8.810 8.680 8.810 1,715 +0.09(+1.03%)
Apr 12, 2019 8.660 8.810 8.660 8.720 11,212 +0.00(+0.00%)
Apr 11, 2019 8.800 8.800 8.720 8.720 5,928 +0.12(+1.40%)
Apr 10, 2019 8.630 8.680 8.540 8.600 14,756 -0.03(-0.35%)
Apr 09, 2019 8.790 8.790 8.580 8.630 3,567 -0.04(-0.46%)
Apr 08, 2019 8.790 8.800 8.610 8.670 9,105 -0.10(-1.14%)
Apr 05, 2019 8.890 8.890 8.700 8.770 10,561 -0.08(-0.90%)
Apr 04, 2019 8.990 8.990 8.770 8.850 3,064 +0.11(+1.26%)
Apr 03, 2019 8.810 8.840 8.720 8.740 9,779 -0.09(-1.02%)
Apr 02, 2019 8.890 8.890 8.830 8.830 3,345 -0.17(-1.89%)
Apr 01, 2019 8.990 9.000 8.820 9.000 13,810 +0.05(+0.56%)
Mar 29, 2019 9.220 9.220 8.950 8.950 8,400 -0.25(-2.72%)
Mar 28, 2019 9.170 9.290 9.170 9.200 14,347 +0.04(+0.44%)
Mar 27, 2019 9.090 9.160 9.090 9.160 2,400 +0.01(+0.11%)
Mar 26, 2019 9.100 9.200 9.100 9.150 8,820 -0.02(-0.22%)
Mar 25, 2019 8.970 9.200 8.970 9.170 8,464 +0.12(+1.33%)
Mar 22, 2019 9.060 9.080 8.940 9.050 10,294 +0.12(+1.34%)
Mar 21, 2019 8.940 8.950 8.870 8.930 4,400 +0.07(+0.79%)
Mar 20, 2019 8.790 8.980 8.790 8.860 7,100 +0.05(+0.57%)
Mar 19, 2019 8.880 8.950 8.810 8.810 13,627 -0.04(-0.45%)
Mar 18, 2019 8.890 8.890 8.760 8.850 4,952 -0.05(-0.56%)
Mar 15, 2019 9.000 9.000 8.860 8.900 7,322 -0.09(-1.00%)
Mar 14, 2019 8.820 9.000 8.820 8.990 12,259 +0.25(+2.86%)
Mar 13, 2019 8.610 8.750 8.610 8.740 17,125 +0.04(+0.46%)
Mar 12, 2019 8.710 8.720 8.670 8.700 6,447 +0.00(+0.00%)
Mar 11, 2019 8.710 8.710 8.680 8.700 12,555 +0.00(+0.00%)
Mar 08, 2019 8.970 8.970 8.660 8.700 16,857 +0.03(+0.35%)
Mar 07, 2019 9.020 9.020 8.500 8.670 62,164 -0.42(-4.62%)
Mar 06, 2019 9.410 9.410 9.090 9.090 3,550 +0.04(+0.44%)
Mar 05, 2019 9.260 9.350 9.010 9.050 22,152 -0.29(-3.10%)
Mar 04, 2019 9.490 9.550 9.110 9.340 25,544 -0.06(-0.64%)
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.