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

Kp Tissue Inc (TSX: KPT )

8.140 +0.120 (+1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2020 10.75 10.76 10.65 10.74 3,650 +0.03(+0.28%)
May 28, 2020 10.54 10.79 10.54 10.71 11,763 +0.00(+0.00%)
May 27, 2020 10.67 10.76 10.49 10.71 12,613 +0.15(+1.42%)
May 26, 2020 10.49 10.64 10.40 10.56 12,854 +0.10(+0.96%)
May 25, 2020 10.36 10.47 10.32 10.46 15,111 +0.14(+1.36%)
May 22, 2020 10.34 10.34 10.06 10.32 7,523 +0.16(+1.57%)
May 21, 2020 10.20 10.29 10.09 10.16 11,938 -0.10(-0.97%)
May 20, 2020 10.30 10.33 10.26 10.26 2,434 -0.09(-0.87%)
May 19, 2020 10.17 10.38 10.17 10.35 9,045 +0.06(+0.58%)
May 15, 2020 10.29 10.29 10.29 0 +0.23(+2.29%)
May 14, 2020 10.20 10.23 10.06 10.06 10,391 -0.06(-0.59%)
May 13, 2020 10.00 10.32 10.00 10.12 13,008 -0.13(-1.27%)
May 12, 2020 10.40 10.40 10.17 10.25 20,669 -0.15(-1.44%)
May 11, 2020 10.18 10.40 9.750 10.40 38,564 +0.43(+4.31%)
May 08, 2020 10.20 10.49 9.890 9.970 49,032 -0.21(-2.06%)
May 07, 2020 9.900 10.19 9.850 10.18 33,242 +0.35(+3.56%)
May 06, 2020 9.790 9.920 9.660 9.830 6,162 +0.04(+0.41%)
May 05, 2020 9.730 9.960 9.710 9.790 5,748 +0.09(+0.93%)
May 04, 2020 9.650 9.750 9.510 9.700 13,916 +0.03(+0.31%)
May 01, 2020 9.910 9.940 9.570 9.670 16,135 -0.27(-2.72%)
Apr 30, 2020 9.800 10.10 9.710 9.940 9,479 -0.06(-0.60%)
Apr 29, 2020 9.670 10.10 9.670 10.00 20,100 +0.11(+1.11%)
Apr 28, 2020 9.960 9.960 9.580 9.890 20,241 +0.29(+3.02%)
Apr 27, 2020 9.500 9.640 9.430 9.600 14,370 +0.19(+2.02%)
Apr 24, 2020 9.430 9.500 9.360 9.410 13,251 -0.09(-0.95%)
Apr 23, 2020 9.340 9.740 9.340 9.500 17,010 -0.12(-1.25%)
Apr 22, 2020 9.680 9.820 9.560 9.620 14,399 -0.02(-0.21%)
Apr 21, 2020 9.510 9.950 9.500 9.640 25,129 -0.25(-2.53%)
Apr 20, 2020 9.930 9.930 9.610 9.890 17,800 +0.09(+0.92%)
Apr 17, 2020 9.760 10.00 9.700 9.800 10,834 +0.15(+1.55%)
Apr 16, 2020 9.730 9.750 9.500 9.650 17,219 -0.05(-0.52%)
Apr 15, 2020 9.860 9.860 9.500 9.700 19,152 -0.20(-2.02%)
Apr 14, 2020 9.870 10.24 9.760 9.900 18,219 -0.07(-0.70%)
Apr 13, 2020 10.28 10.29 9.750 9.970 16,769 +0.03(+0.30%)
Apr 09, 2020 9.940 9.940 9.940 0 +0.14(+1.43%)
Apr 08, 2020 9.720 10.00 9.170 9.800 35,856 +0.06(+0.62%)
Apr 07, 2020 9.750 10.14 9.600 9.740 39,482 +0.05(+0.52%)
Apr 06, 2020 9.500 9.690 9.030 9.690 35,034 +0.32(+3.42%)
Apr 03, 2020 9.500 9.590 9.090 9.370 37,275 -0.03(-0.32%)
Apr 02, 2020 9.300 9.540 9.150 9.400 11,527 +0.24(+2.62%)
Apr 01, 2020 9.570 9.900 9.010 9.160 37,617 -0.39(-4.08%)
Mar 31, 2020 9.510 10.00 9.510 9.550 36,775 -0.35(-3.54%)
Mar 30, 2020 9.470 9.900 9.460 9.900 27,176 +0.44(+4.65%)
Mar 27, 2020 9.750 9.750 8.700 9.460 36,017 -0.04(-0.42%)
Mar 26, 2020 9.240 9.660 9.010 9.500 34,925 +0.62(+6.98%)
Mar 25, 2020 8.510 9.130 8.290 8.880 36,260 +0.38(+4.47%)
Mar 24, 2020 8.110 8.780 8.110 8.500 63,485 +0.20(+2.41%)
Mar 23, 2020 8.780 8.780 8.120 8.300 34,039 -0.25(-2.92%)
Mar 20, 2020 8.950 9.100 8.270 8.550 70,040 +0.17(+2.03%)
Mar 19, 2020 8.150 8.840 8.100 8.380 36,910 -0.04(-0.48%)
Mar 18, 2020 9.010 9.500 8.000 8.420 91,989 -1.33(-13.64%)
Mar 17, 2020 10.11 10.36 9.300 9.750 61,586 -0.40(-3.94%)
Mar 16, 2020 9.890 10.47 9.500 10.15 63,805 -0.85(-7.73%)
Mar 13, 2020 10.10 11.10 10.10 11.00 55,678 +0.95(+9.45%)
Mar 12, 2020 10.51 10.87 10.05 10.05 52,745 -1.03(-9.30%)
Mar 11, 2020 11.44 11.44 10.99 11.08 31,383 -0.40(-3.48%)
Mar 10, 2020 11.42 11.48 11.00 11.48 33,352 +0.63(+5.81%)
Mar 09, 2020 11.19 11.20 10.79 10.85 26,614 -0.45(-3.98%)
Mar 06, 2020 11.20 11.48 11.12 11.30 36,301 +0.10(+0.89%)
Mar 05, 2020 10.91 11.28 10.91 11.20 16,541 +0.07(+0.63%)
Mar 04, 2020 10.73 11.16 10.73 11.13 7,112 +0.10(+0.91%)
Mar 03, 2020 10.54 11.11 10.48 11.03 19,547 -0.01(-0.09%)
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.