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

(TSX: KSI )

4.350 -0.070 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 06, 2024 4.350 4.400 4.300 4.350 74,664 -0.07(-1.58%)
Aug 02, 2024 4.420 0 -0.08(-1.78%)
Aug 01, 2024 4.520 4.550 4.480 4.500 55,050 -0.02(-0.44%)
Jul 31, 2024 4.460 4.550 4.460 4.520 2,989 +0.01(+0.22%)
Jul 30, 2024 4.580 4.600 4.500 4.510 35,800 -0.08(-1.74%)
Jul 29, 2024 4.530 4.590 4.520 4.590 9,727 +0.05(+1.10%)
Jul 26, 2024 4.460 4.540 4.430 4.540 9,400 +0.08(+1.79%)
Jul 25, 2024 4.310 4.490 4.310 4.460 484,113 +0.15(+3.48%)
Jul 24, 2024 4.340 4.340 4.310 4.310 19,409 -0.01(-0.23%)
Jul 23, 2024 4.310 4.340 4.310 4.320 12,007 +0.00(+0.00%)
Jul 22, 2024 4.330 4.340 4.320 4.320 13,995 +0.00(+0.00%)
Jul 19, 2024 4.310 4.370 4.310 4.320 11,371 +0.02(+0.47%)
Jul 18, 2024 4.410 4.410 4.300 4.300 11,143 -0.10(-2.27%)
Jul 17, 2024 4.360 4.400 4.360 4.400 590 +0.05(+1.15%)
Jul 16, 2024 4.430 4.450 4.350 4.350 3,910 -0.10(-2.25%)
Jul 15, 2024 4.270 4.450 4.270 4.450 5,918 +0.16(+3.73%)
Jul 12, 2024 4.450 4.450 4.290 4.290 7,127 -0.19(-4.24%)
Jul 11, 2024 4.480 4.540 4.380 4.480 34,974 +0.00(+0.00%)
Jul 10, 2024 4.480 4.500 4.370 4.480 98,351 -0.02(-0.44%)
Jul 09, 2024 4.310 4.500 4.310 4.500 1,004,136 +0.20(+4.65%)
Jul 08, 2024 4.280 4.320 4.200 4.300 16,183 +0.04(+0.94%)
Jul 05, 2024 4.310 4.310 4.250 4.260 1,300 +0.01(+0.24%)
Jul 04, 2024 4.220 4.280 4.200 4.250 8,001 +0.00(+0.00%)
Jul 03, 2024 4.230 4.260 4.210 4.250 35,037 -0.02(-0.47%)
Jul 02, 2024 4.250 4.280 4.220 4.270 102,901 +0.03(+0.71%)
Jun 28, 2024 4.240 0 -0.06(-1.40%)
Jun 27, 2024 4.250 4.330 4.250 4.300 13,205 +0.03(+0.70%)
Jun 26, 2024 4.220 4.280 4.220 4.270 1,000 +0.07(+1.67%)
Jun 25, 2024 4.310 4.320 4.200 4.200 37,098 -0.10(-2.33%)
Jun 24, 2024 4.240 4.320 4.240 4.300 14,021 +0.05(+1.18%)
Jun 21, 2024 4.250 4.300 4.220 4.250 70,432 -0.04(-0.93%)
Jun 20, 2024 4.250 4.300 4.230 4.290 21,550 +0.03(+0.70%)
Jun 19, 2024 4.200 4.260 4.150 4.260 43,108 +0.00(+0.00%)
Jun 18, 2024 4.250 4.300 4.200 4.260 11,178 +0.00(+0.00%)
Jun 17, 2024 4.270 4.330 4.210 4.260 14,151 +0.05(+1.19%)
Jun 14, 2024 4.230 4.250 4.180 4.210 124,700 +0.00(+0.00%)
Jun 13, 2024 4.260 4.260 4.200 4.210 6,351 -0.07(-1.64%)
Jun 12, 2024 4.310 4.310 4.230 4.280 7,846 +0.06(+1.42%)
Jun 11, 2024 4.250 4.350 4.220 4.220 19,133 +0.01(+0.24%)
Jun 10, 2024 4.250 4.250 4.200 4.210 22,900 -0.11(-2.55%)
Jun 07, 2024 4.260 4.340 4.250 4.320 27,600 +0.02(+0.47%)
Jun 06, 2024 4.350 4.350 4.300 4.300 7,521 -0.04(-0.92%)
Jun 05, 2024 4.340 4.350 4.290 4.340 45,584 -0.01(-0.23%)
Jun 04, 2024 4.320 4.350 4.280 4.350 113,453 +0.04(+0.93%)
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.