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

(TSX: KSI )

5.590 -0.130 (-2.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 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 (%)
Nov 28, 2024 5.760 5.890 5.590 5.590 79,724 -0.13(-2.27%)
Nov 27, 2024 5.300 5.720 5.290 5.720 227,276 +0.45(+8.54%)
Nov 26, 2024 5.280 5.290 5.230 5.270 55,522 +0.01(+0.19%)
Nov 25, 2024 5.260 5.300 5.240 5.260 54,503 +0.01(+0.19%)
Nov 22, 2024 5.240 5.290 5.200 5.250 216,299 -0.07(-1.32%)
Nov 21, 2024 5.420 5.420 5.200 5.320 77,181 +0.00(+0.00%)
Nov 20, 2024 4.990 5.320 4.990 5.320 133,439 +0.26(+5.14%)
Nov 19, 2024 5.000 5.140 4.970 5.060 88,115 +0.08(+1.61%)
Nov 18, 2024 5.000 5.010 4.980 4.980 36,923 -0.02(-0.40%)
Nov 15, 2024 5.040 5.040 4.980 5.000 57,336 -0.04(-0.79%)
Nov 14, 2024 5.000 5.050 4.960 5.040 43,049 +0.04(+0.80%)
Nov 13, 2024 4.970 5.010 4.950 5.000 28,885 +0.01(+0.20%)
Nov 12, 2024 4.990 5.020 4.910 4.990 24,667 -0.01(-0.20%)
Nov 11, 2024 4.990 5.050 4.880 5.000 58,552 -0.05(-0.99%)
Nov 08, 2024 4.840 5.050 4.840 5.050 106,799 +0.14(+2.85%)
Nov 07, 2024 4.890 4.950 4.890 4.910 127,790 +0.02(+0.41%)
Nov 06, 2024 4.840 4.890 4.820 4.890 55,402 +0.06(+1.24%)
Nov 05, 2024 4.670 4.850 4.670 4.830 284,123 +0.05(+1.05%)
Nov 04, 2024 4.800 4.800 4.700 4.780 32,219 +0.03(+0.63%)
Nov 01, 2024 4.690 4.790 4.690 4.750 455,013 +0.05(+1.06%)
Oct 31, 2024 4.780 4.800 4.660 4.700 15,458 -0.10(-2.08%)
Oct 30, 2024 4.790 4.800 4.770 4.800 45,085 +0.03(+0.63%)
Oct 29, 2024 4.730 4.850 4.720 4.770 61,481 +0.02(+0.42%)
Oct 28, 2024 4.750 4.800 4.720 4.750 10,481 -0.01(-0.21%)
Oct 25, 2024 4.800 4.820 4.760 4.760 13,401 -0.07(-1.45%)
Oct 24, 2024 4.860 4.860 4.770 4.830 11,029 -0.03(-0.62%)
Oct 23, 2024 4.820 4.880 4.820 4.860 15,670 +0.07(+1.46%)
Oct 22, 2024 4.790 4.850 4.730 4.790 111,307 +0.04(+0.84%)
Oct 21, 2024 4.800 4.800 4.680 4.750 52,794 +0.00(+0.00%)
Oct 18, 2024 4.750 4.780 4.720 4.750 33,701 +0.00(+0.00%)
Oct 17, 2024 4.610 4.760 4.610 4.750 17,562 +0.14(+3.04%)
Oct 16, 2024 4.630 4.670 4.580 4.610 19,862 +0.03(+0.66%)
Oct 15, 2024 4.700 4.700 4.540 4.580 71,094 -0.14(-2.97%)
Oct 11, 2024 4.720 0 -0.02(-0.42%)
Oct 10, 2024 4.690 4.750 4.680 4.740 98,550 +0.10(+2.16%)
Oct 09, 2024 4.650 4.670 4.620 4.640 126,486 +0.00(+0.00%)
Oct 08, 2024 4.530 4.640 4.500 4.640 87,492 +0.10(+2.20%)
Oct 07, 2024 4.550 4.570 4.520 4.540 14,840 +0.00(+0.00%)
Oct 04, 2024 4.570 4.580 4.510 4.540 30,429 -0.04(-0.87%)
Oct 03, 2024 4.630 4.650 4.510 4.580 98,641 -0.06(-1.29%)
Oct 02, 2024 4.630 4.650 4.610 4.640 29,302 +0.00(+0.00%)
Oct 01, 2024 4.650 4.650 4.600 4.640 28,840 -0.03(-0.64%)
Sep 30, 2024 4.650 4.670 4.640 4.670 54,009 +0.02(+0.43%)
Sep 27, 2024 4.650 4.680 4.620 4.650 57,446 -0.02(-0.43%)
Sep 26, 2024 4.660 4.700 4.630 4.670 115,503 +0.05(+1.08%)
Sep 25, 2024 4.650 4.690 4.550 4.620 105,651 -0.03(-0.65%)
Sep 24, 2024 4.880 4.890 4.600 4.650 305,799 -0.24(-4.91%)
Sep 23, 2024 4.930 5.000 4.890 4.890 10,121 -0.14(-2.78%)
Sep 20, 2024 4.900 5.030 4.890 5.030 21,946 +0.17(+3.50%)
Sep 19, 2024 4.840 4.890 4.840 4.860 13,235 +0.02(+0.41%)
Sep 18, 2024 4.870 4.930 4.840 4.840 28,650 -0.13(-2.62%)
Sep 17, 2024 4.840 4.970 4.810 4.970 11,358 +0.15(+3.11%)
Sep 16, 2024 4.870 4.870 4.800 4.820 3,289 -0.05(-1.03%)
Sep 13, 2024 4.790 4.880 4.780 4.870 14,945 +0.07(+1.46%)
Sep 12, 2024 4.770 4.800 4.750 4.800 15,650 +0.04(+0.84%)
Sep 11, 2024 4.690 4.780 4.690 4.760 3,081 -0.04(-0.83%)
Sep 10, 2024 4.860 4.860 4.740 4.800 12,455 -0.10(-2.04%)
Sep 09, 2024 4.850 4.900 4.720 4.900 4,487 +0.09(+1.87%)
Sep 06, 2024 4.580 4.900 4.580 4.810 26,102 +0.11(+2.34%)
Sep 05, 2024 4.690 4.700 4.600 4.700 24,834 +0.02(+0.43%)
Sep 04, 2024 4.890 4.890 4.600 4.680 32,715 -0.16(-3.31%)
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.