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

Kp Tissue Inc (TSX: KPT )

8.220 -0.070 (-0.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Jan 31, 2024 8.860 8.880 8.840 8.850 9,844 -0.02(-0.23%)
Jan 30, 2024 8.840 8.880 8.830 8.870 4,781 +0.03(+0.34%)
Jan 29, 2024 8.880 8.880 8.820 8.840 8,842 -0.03(-0.34%)
Jan 26, 2024 8.890 8.920 8.860 8.870 4,769 -0.02(-0.22%)
Jan 25, 2024 8.900 8.910 8.860 8.890 9,993 +0.00(+0.00%)
Jan 24, 2024 8.990 8.990 8.890 8.890 7,049 -0.06(-0.67%)
Jan 23, 2024 9.040 9.040 8.860 8.950 16,713 +0.06(+0.67%)
Jan 22, 2024 8.890 8.960 8.890 8.890 3,541 +0.00(+0.00%)
Jan 19, 2024 8.940 8.960 8.880 8.890 17,505 -0.09(-1.00%)
Jan 18, 2024 8.920 9.000 8.880 8.980 28,754 +0.04(+0.45%)
Jan 17, 2024 9.000 9.000 8.830 8.940 50,149 -0.03(-0.33%)
Jan 16, 2024 8.940 9.000 8.930 8.970 23,990 -0.03(-0.33%)
Jan 15, 2024 8.950 9.000 8.940 9.000 20,072 +0.05(+0.56%)
Jan 12, 2024 8.990 8.990 8.910 8.950 4,575 +0.00(+0.00%)
Jan 11, 2024 9.000 9.000 8.930 8.950 43,291 -0.03(-0.33%)
Jan 10, 2024 8.960 8.990 8.960 8.980 6,838 +0.02(+0.22%)
Jan 09, 2024 9.020 9.020 8.960 8.960 4,747 +0.00(+0.00%)
Jan 08, 2024 8.960 9.030 8.960 8.960 28,455 +0.00(+0.00%)
Jan 05, 2024 9.030 9.030 8.950 8.960 7,384 +0.00(+0.00%)
Jan 04, 2024 9.030 9.030 8.950 8.960 9,228 -0.07(-0.78%)
Jan 03, 2024 8.990 9.030 8.910 9.030 12,430 +0.07(+0.78%)
Jan 02, 2024 9.060 9.060 8.950 8.960 19,185 -0.06(-0.67%)
Dec 29, 2023 9.020 0 -0.13(-1.42%)
Dec 28, 2023 9.250 9.250 9.030 9.150 12,293 +0.16(+1.78%)
Dec 27, 2023 9.000 9.050 8.990 8.990 49,546 -0.04(-0.44%)
Dec 22, 2023 9.030 0 +0.03(+0.33%)
Dec 21, 2023 9.050 9.050 8.960 9.000 25,283 +0.00(+0.00%)
Dec 20, 2023 9.020 9.080 9.000 9.000 47,451 -0.05(-0.55%)
Dec 19, 2023 9.000 9.050 8.990 9.050 35,123 +0.05(+0.56%)
Dec 18, 2023 9.010 9.080 8.990 9.000 44,315 -0.05(-0.55%)
Dec 15, 2023 9.110 9.130 8.900 9.050 32,760 +0.04(+0.44%)
Dec 14, 2023 9.060 9.100 9.010 9.010 53,759 -0.09(-0.99%)
Dec 13, 2023 8.980 9.140 8.950 9.100 53,733 +0.07(+0.78%)
Dec 12, 2023 9.060 9.070 8.980 9.030 10,063 -0.02(-0.22%)
Dec 11, 2023 9.050 9.080 9.020 9.050 12,739 +0.00(+0.00%)
Dec 08, 2023 9.130 9.130 8.990 9.050 22,693 +0.05(+0.56%)
Dec 07, 2023 9.410 9.410 8.890 9.000 55,326 -0.20(-2.17%)
Dec 06, 2023 9.350 9.400 9.200 9.200 28,153 -0.18(-1.92%)
Dec 05, 2023 9.370 9.430 9.300 9.380 16,498 +0.03(+0.32%)
Dec 04, 2023 9.340 9.450 9.340 9.350 4,279 -0.02(-0.21%)
Dec 01, 2023 9.420 9.420 9.350 9.370 7,803 +0.02(+0.21%)
Nov 30, 2023 9.310 9.380 9.250 9.350 2,800 -0.04(-0.43%)
Nov 29, 2023 9.380 9.390 9.300 9.390 2,301 +0.01(+0.11%)
Nov 28, 2023 9.450 9.450 9.300 9.380 3,645 -0.07(-0.74%)
Nov 27, 2023 9.420 9.540 9.420 9.450 7,310 -0.03(-0.32%)
Nov 24, 2023 9.520 9.520 9.480 9.480 1,001 -0.11(-1.15%)
Nov 23, 2023 9.410 9.590 9.410 9.590 6,301 +0.16(+1.70%)
Nov 22, 2023 9.460 9.480 9.410 9.430 6,077 -0.04(-0.42%)
Nov 21, 2023 9.530 9.570 9.460 9.470 8,379 -0.05(-0.53%)
Nov 20, 2023 9.720 9.720 9.450 9.520 3,061 +0.12(+1.28%)
Nov 17, 2023 9.560 9.580 9.400 9.400 15,935 -0.15(-1.57%)
Nov 16, 2023 9.550 9.600 9.520 9.550 9,558 -0.05(-0.52%)
Nov 15, 2023 9.700 9.700 9.560 9.600 10,501 -0.12(-1.23%)
Nov 14, 2023 9.630 9.720 9.620 9.720 503 +0.12(+1.25%)
Nov 13, 2023 9.650 9.700 9.600 9.600 3,302 -0.09(-0.93%)
Nov 10, 2023 9.750 9.750 9.680 9.690 2,322 -0.07(-0.72%)
Nov 09, 2023 9.750 9.830 9.750 9.760 4,089 +0.08(+0.83%)
Nov 08, 2023 9.460 9.680 9.450 9.680 9,864 +0.33(+3.53%)
Nov 07, 2023 9.400 9.420 9.330 9.350 10,303 -0.13(-1.37%)
Nov 06, 2023 9.450 9.480 9.430 9.480 8,516 +0.10(+1.07%)
Nov 03, 2023 9.300 9.440 9.290 9.380 16,801 +0.03(+0.32%)
Nov 02, 2023 9.570 9.570 9.150 9.350 24,702 -0.12(-1.27%)
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.