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 -0.050 (-0.59%)
Streaming Delayed Price Updated: 2:50 PM EDT, Aug 20, 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 (%)
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%)
Aug 01, 2024 8.440 8.450 8.410 8.410 3,260 -0.02(-0.24%)
Jul 31, 2024 8.490 8.500 8.400 8.430 19,906 -0.07(-0.82%)
Jul 30, 2024 8.500 8.540 8.450 8.500 5,905 -0.02(-0.23%)
Jul 29, 2024 8.520 8.540 8.470 8.520 16,993 +0.00(+0.00%)
Jul 26, 2024 8.570 8.600 8.510 8.520 18,389 -0.08(-0.93%)
Jul 25, 2024 8.510 8.600 8.510 8.600 5,570 +0.01(+0.12%)
Jul 24, 2024 8.610 8.610 8.510 8.590 8,117 +0.08(+0.94%)
Jul 23, 2024 8.520 8.600 8.510 8.510 6,641 -0.07(-0.82%)
Jul 22, 2024 8.630 8.640 8.520 8.580 7,404 +0.08(+0.94%)
Jul 19, 2024 8.500 8.560 8.500 8.500 1,312 -0.13(-1.51%)
Jul 18, 2024 8.560 8.630 8.560 8.630 3,655 +0.09(+1.05%)
Jul 17, 2024 8.460 8.550 8.460 8.540 5,610 +0.08(+0.95%)
Jul 16, 2024 8.570 8.580 8.420 8.460 18,921 -0.01(-0.12%)
Jul 15, 2024 8.580 8.590 8.470 8.470 8,059 -0.14(-1.63%)
Jul 12, 2024 8.570 8.650 8.460 8.610 29,215 +0.12(+1.41%)
Jul 11, 2024 8.500 8.580 8.470 8.490 9,603 -0.01(-0.12%)
Jul 10, 2024 8.580 8.580 8.450 8.500 21,383 +0.08(+0.95%)
Jul 09, 2024 8.540 8.550 8.420 8.420 10,324 -0.01(-0.12%)
Jul 08, 2024 8.420 8.480 8.420 8.430 3,000 -0.12(-1.40%)
Jul 05, 2024 8.470 8.580 8.380 8.550 12,231 +0.14(+1.66%)
Jul 04, 2024 8.530 8.550 8.410 8.410 13,370 +0.00(+0.00%)
Jul 03, 2024 8.470 8.550 8.410 8.410 13,413 -0.14(-1.64%)
Jul 02, 2024 8.590 8.590 8.470 8.550 7,705 -0.08(-0.93%)
Jun 28, 2024 8.630 0 +0.13(+1.53%)
Jun 27, 2024 8.600 8.600 8.490 8.500 12,801 -0.01(-0.12%)
Jun 26, 2024 8.510 8.560 8.490 8.510 7,911 -0.04(-0.47%)
Jun 25, 2024 8.490 8.570 8.450 8.550 5,813 +0.10(+1.18%)
Jun 24, 2024 8.510 8.510 8.350 8.450 9,251 +0.05(+0.60%)
Jun 21, 2024 8.530 8.530 8.340 8.400 13,561 +0.06(+0.72%)
Jun 20, 2024 8.450 8.450 8.310 8.340 2,871 -0.10(-1.18%)
Jun 19, 2024 8.310 8.460 8.300 8.440 12,469 +0.11(+1.32%)
Jun 18, 2024 8.310 8.400 8.310 8.330 10,862 -0.06(-0.72%)
Jun 17, 2024 8.390 8.470 8.380 8.390 4,910 +0.02(+0.24%)
Jun 14, 2024 8.600 8.600 8.330 8.370 15,676 -0.13(-1.53%)
Jun 13, 2024 8.630 8.630 8.470 8.500 27,755 -0.11(-1.28%)
Jun 12, 2024 8.530 8.640 8.520 8.610 21,250 +0.10(+1.18%)
Jun 11, 2024 8.410 8.530 8.410 8.510 4,110 -0.03(-0.35%)
Jun 10, 2024 8.480 8.600 8.380 8.540 23,843 +0.12(+1.43%)
Jun 07, 2024 8.300 8.450 8.300 8.420 38,571 +0.10(+1.20%)
Jun 06, 2024 8.270 8.320 8.220 8.320 7,400 +0.09(+1.09%)
Jun 05, 2024 8.260 8.270 8.200 8.230 14,953 -0.03(-0.36%)
Jun 04, 2024 8.240 8.350 8.240 8.260 19,724 -0.04(-0.48%)
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.