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, 2024 8.110 8.140 8.060 8.140 12,006 +0.12(+1.50%)
May 30, 2024 8.100 8.140 8.020 8.020 24,353 -0.09(-1.11%)
May 29, 2024 8.220 8.220 8.100 8.110 10,380 -0.04(-0.49%)
May 28, 2024 8.140 8.200 8.100 8.150 139,075 +0.01(+0.12%)
May 27, 2024 8.190 8.200 8.140 8.140 4,821 -0.01(-0.12%)
May 24, 2024 8.130 8.180 8.130 8.150 11,100 +0.02(+0.25%)
May 23, 2024 8.200 8.200 8.130 8.130 13,229 -0.07(-0.85%)
May 22, 2024 8.150 8.260 8.120 8.200 18,743 +0.03(+0.37%)
May 21, 2024 8.260 8.260 8.150 8.170 26,169 -0.05(-0.61%)
May 17, 2024 8.220 0 -0.07(-0.84%)
May 16, 2024 8.300 8.300 8.210 8.290 35,170 +0.03(+0.36%)
May 15, 2024 8.220 8.300 8.220 8.260 30,013 +0.06(+0.73%)
May 14, 2024 8.330 8.400 8.110 8.200 59,355 -0.03(-0.36%)
May 13, 2024 8.300 8.330 8.180 8.230 29,294 -0.05(-0.60%)
May 10, 2024 8.330 8.380 8.220 8.280 19,803 -0.05(-0.60%)
May 09, 2024 8.380 8.380 8.210 8.330 15,303 +0.05(+0.60%)
May 08, 2024 8.340 8.340 8.250 8.280 7,156 -0.09(-1.08%)
May 07, 2024 8.300 8.380 8.290 8.370 6,100 +0.07(+0.84%)
May 06, 2024 8.270 8.300 8.250 8.300 9,676 +0.06(+0.73%)
May 03, 2024 8.240 8.270 8.200 8.240 6,105 +0.04(+0.49%)
May 02, 2024 8.250 8.250 8.190 8.200 8,300 -0.06(-0.73%)
May 01, 2024 8.250 8.260 8.180 8.260 9,822 +0.04(+0.49%)
Apr 30, 2024 8.320 8.320 8.220 8.220 12,592 -0.08(-0.96%)
Apr 29, 2024 8.280 8.350 8.280 8.300 8,601 +0.02(+0.24%)
Apr 26, 2024 8.280 8.370 8.280 8.280 7,887 -0.02(-0.24%)
Apr 25, 2024 8.400 8.400 8.300 8.300 10,400 -0.05(-0.60%)
Apr 24, 2024 8.350 8.350 8.290 8.350 3,600 +0.08(+0.97%)
Apr 23, 2024 8.350 8.350 8.270 8.270 21,019 -0.04(-0.48%)
Apr 22, 2024 8.300 8.350 8.280 8.310 5,635 +0.01(+0.12%)
Apr 19, 2024 8.430 8.430 8.250 8.300 16,702 +0.03(+0.36%)
Apr 18, 2024 8.880 8.880 8.270 8.270 11,814 -0.02(-0.24%)
Apr 17, 2024 8.400 8.400 8.280 8.290 13,711 -0.04(-0.48%)
Apr 16, 2024 8.350 8.420 8.330 8.330 7,771 -0.13(-1.54%)
Apr 15, 2024 8.370 8.460 8.330 8.460 8,327 +0.11(+1.32%)
Apr 12, 2024 8.500 8.530 8.340 8.350 13,951 -0.16(-1.88%)
Apr 11, 2024 8.530 8.570 8.400 8.510 14,694 +0.02(+0.24%)
Apr 10, 2024 8.560 8.590 8.450 8.490 4,566 -0.02(-0.24%)
Apr 09, 2024 8.620 8.650 8.500 8.510 4,600 +0.09(+1.07%)
Apr 08, 2024 8.670 8.670 8.330 8.420 27,505 -0.34(-3.88%)
Apr 05, 2024 8.610 8.760 8.600 8.760 4,642 +0.19(+2.22%)
Apr 04, 2024 8.610 8.610 8.540 8.570 4,000 +0.07(+0.82%)
Apr 03, 2024 8.510 8.630 8.470 8.500 6,607 +0.02(+0.24%)
Apr 02, 2024 8.640 8.660 8.470 8.480 24,235 -0.25(-2.86%)
Apr 01, 2024 8.850 8.850 8.680 8.730 11,150 -0.11(-1.24%)
Mar 28, 2024 8.840 0 -0.21(-2.32%)
Mar 27, 2024 8.990 9.050 8.950 9.050 38,490 +0.07(+0.78%)
Mar 26, 2024 8.890 9.000 8.890 8.980 17,950 -0.02(-0.22%)
Mar 25, 2024 9.040 9.040 8.940 9.000 82,798 +0.02(+0.22%)
Mar 22, 2024 8.940 8.990 8.940 8.980 19,619 +0.03(+0.34%)
Mar 21, 2024 9.000 9.000 8.940 8.950 29,293 -0.01(-0.11%)
Mar 20, 2024 9.050 9.050 8.950 8.960 26,900 +0.01(+0.11%)
Mar 19, 2024 9.000 9.000 8.940 8.950 19,625 -0.08(-0.89%)
Mar 18, 2024 9.000 9.030 8.960 9.030 22,834 +0.09(+1.01%)
Mar 15, 2024 8.910 9.000 8.910 8.940 44,240 +0.03(+0.34%)
Mar 14, 2024 8.920 8.920 8.810 8.910 69,488 +0.02(+0.22%)
Mar 13, 2024 8.450 8.940 8.370 8.890 75,040 +0.53(+6.34%)
Mar 12, 2024 8.330 8.460 8.280 8.360 6,491 +0.03(+0.36%)
Mar 11, 2024 8.500 8.500 8.330 8.330 21,775 -0.17(-2.00%)
Mar 08, 2024 8.720 8.720 8.430 8.500 14,645 +0.03(+0.35%)
Mar 07, 2024 8.880 8.880 8.400 8.470 23,615 -0.12(-1.40%)
Mar 06, 2024 8.330 8.660 8.270 8.590 22,500 +0.26(+3.12%)
Mar 05, 2024 8.360 8.470 8.260 8.330 10,597 -0.22(-2.57%)
Mar 04, 2024 8.570 8.830 8.500 8.550 8,469 +0.07(+0.83%)
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.