Skip to main content

Kp Tissue Inc (TSX: KPT )

8.200 -0.020 (-0.24%)
Streaming Delayed Price Updated: 9:52 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 8.180 8.220 8.150 8.220 6,400 +0.05(+0.61%)
Oct 29, 2024 8.210 8.210 8.150 8.170 20,820 -0.01(-0.12%)
Oct 28, 2024 8.230 8.280 8.170 8.180 7,430 -0.04(-0.49%)
Oct 25, 2024 8.230 8.250 8.110 8.220 38,700 +0.07(+0.86%)
Oct 24, 2024 8.140 8.150 8.080 8.150 13,708 +0.04(+0.49%)
Oct 23, 2024 8.130 8.140 8.060 8.110 20,237 -0.02(-0.25%)
Oct 22, 2024 8.110 8.180 8.080 8.130 14,032 +0.03(+0.37%)
Oct 21, 2024 8.140 8.150 8.100 8.100 9,426 -0.03(-0.37%)
Oct 18, 2024 8.130 8.220 8.120 8.130 26,901 -0.01(-0.12%)
Oct 17, 2024 8.080 8.200 8.030 8.140 43,968 +0.08(+0.99%)
Oct 16, 2024 8.360 8.360 7.990 8.060 158,779 -0.34(-4.05%)
Oct 15, 2024 8.300 8.400 8.240 8.400 22,347 +0.12(+1.45%)
Oct 11, 2024 8.280 0 -0.14(-1.66%)
Oct 10, 2024 8.460 8.520 8.420 8.420 20,145 -0.05(-0.59%)
Oct 09, 2024 8.430 8.500 8.410 8.470 8,605 +0.00(+0.00%)
Oct 08, 2024 8.510 8.510 8.440 8.470 4,704 -0.02(-0.24%)
Oct 07, 2024 8.510 8.510 8.420 8.490 21,095 -0.01(-0.12%)
Oct 04, 2024 8.490 8.500 8.400 8.500 23,178 +0.04(+0.47%)
Oct 03, 2024 8.450 8.490 8.420 8.460 10,029 -0.02(-0.24%)
Oct 02, 2024 8.350 8.500 8.350 8.480 55,519 +0.09(+1.07%)
Oct 01, 2024 8.410 8.440 8.360 8.390 25,728 -0.02(-0.24%)
Sep 30, 2024 8.430 8.480 8.400 8.410 11,648 -0.03(-0.36%)
Sep 27, 2024 8.400 8.470 8.330 8.440 48,030 -0.01(-0.12%)
Sep 26, 2024 8.570 8.570 8.450 8.450 95,179 -0.13(-1.52%)
Sep 25, 2024 8.560 8.580 8.410 8.580 14,359 +0.13(+1.54%)
Sep 24, 2024 8.500 8.500 8.450 8.450 23,348 -0.03(-0.35%)
Sep 23, 2024 8.500 8.550 8.480 8.480 7,767 -0.02(-0.24%)
Sep 20, 2024 8.450 8.530 8.410 8.500 40,516 +0.01(+0.12%)
Sep 19, 2024 8.540 8.540 8.430 8.490 43,631 -0.03(-0.35%)
Sep 18, 2024 8.500 8.520 8.480 8.520 33,077 +0.07(+0.83%)
Sep 17, 2024 8.510 8.520 8.420 8.450 40,791 -0.08(-0.94%)
Sep 16, 2024 8.520 8.570 8.480 8.530 19,372 +0.02(+0.24%)
Sep 13, 2024 8.570 8.570 8.480 8.510 18,166 +0.03(+0.35%)
Sep 12, 2024 8.420 8.520 8.380 8.480 10,451 +0.10(+1.19%)
Sep 11, 2024 8.350 8.390 8.350 8.380 9,065 +0.01(+0.12%)
Sep 10, 2024 8.410 8.450 8.310 8.370 10,053 -0.04(-0.48%)
Sep 09, 2024 8.400 8.450 8.370 8.410 38,814 +0.01(+0.12%)
Sep 06, 2024 8.530 8.530 8.400 8.400 40,007 -0.09(-1.06%)
Sep 05, 2024 8.470 8.490 8.440 8.490 4,900 +0.02(+0.24%)
Sep 04, 2024 8.430 8.520 8.420 8.470 15,814 -0.03(-0.35%)
Sep 03, 2024 8.420 8.520 8.420 8.500 6,433 +0.00(+0.00%)
Aug 30, 2024 8.500 0 +0.00(+0.00%)
Aug 29, 2024 8.450 8.500 8.450 8.500 8,500 +0.07(+0.83%)
Aug 28, 2024 8.480 8.490 8.430 8.430 8,691 -0.01(-0.12%)
Aug 27, 2024 8.410 8.530 8.410 8.440 9,045 -0.06(-0.71%)
Aug 26, 2024 8.430 8.510 8.430 8.500 14,361 +0.03(+0.35%)
Aug 23, 2024 8.450 8.520 8.360 8.470 47,783 +0.00(+0.00%)
Aug 22, 2024 8.460 8.510 8.460 8.470 11,005 -0.04(-0.47%)
Aug 21, 2024 8.400 8.550 8.400 8.510 4,900 +0.11(+1.31%)
Aug 20, 2024 8.490 8.490 8.400 8.400 14,543 -0.07(-0.83%)
Aug 19, 2024 8.500 8.560 8.470 8.470 13,603 -0.13(-1.51%)
Aug 16, 2024 8.580 8.600 8.510 8.600 3,668 +0.10(+1.18%)
Aug 15, 2024 8.580 8.580 8.460 8.500 19,904 -0.01(-0.12%)
Aug 14, 2024 8.570 8.570 8.450 8.510 8,950 +0.04(+0.47%)
Aug 13, 2024 8.440 8.600 8.440 8.470 14,401 -0.03(-0.35%)
Aug 12, 2024 8.490 8.580 8.480 8.500 9,650 +0.00(+0.00%)
Aug 09, 2024 8.440 8.530 8.420 8.500 24,501 +0.05(+0.59%)
Aug 08, 2024 8.510 8.510 8.400 8.450 2,159 -0.02(-0.24%)
Aug 07, 2024 8.480 8.500 8.420 8.470 20,832 +0.00(+0.00%)
Aug 06, 2024 8.470 8.470 8.160 8.470 12,728 +0.17(+2.05%)
Aug 02, 2024 8.300 0 -0.11(-1.31%)
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.