Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (TSX: KSI ) 5.050 +0.190 (+3.91%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 29, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 29, 2024 4.860 5.050 4.860 5.050 171,514 +0.19(+3.91%) Aug 28, 2024 4.660 4.860 4.660 4.860 4,917 +0.18(+3.85%) Aug 27, 2024 4.710 4.710 4.680 4.680 1,450 -0.05(-1.06%) Aug 26, 2024 4.730 4.920 4.710 4.730 15,410 -0.01(-0.21%) Aug 23, 2024 4.710 4.740 4.640 4.740 3,992 +0.00(+0.00%) Aug 22, 2024 4.560 4.790 4.530 4.740 20,394 +0.19(+4.18%) Aug 21, 2024 4.850 4.850 4.510 4.550 29,366 -0.29(-5.99%) Aug 20, 2024 4.840 4.900 4.840 4.840 25,500 +0.04(+0.83%) Aug 19, 2024 4.900 4.900 4.800 4.800 13,889 -0.12(-2.44%) Aug 16, 2024 4.850 4.960 4.850 4.920 39,040 +0.10(+2.07%) Aug 15, 2024 4.760 4.850 4.760 4.820 25,983 +0.01(+0.21%) Aug 14, 2024 4.900 4.950 4.730 4.810 17,659 -0.08(-1.64%) Aug 13, 2024 4.660 4.900 4.660 4.890 14,909 +0.25(+5.39%) Aug 12, 2024 4.570 4.680 4.570 4.640 33,328 +0.09(+1.98%) Aug 09, 2024 4.400 4.590 4.400 4.550 67,200 +0.04(+0.89%) Aug 08, 2024 4.410 4.560 4.410 4.510 24,273 +0.05(+1.12%) Aug 07, 2024 4.440 4.490 4.420 4.460 84,295 +0.11(+2.53%) 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.