Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(TSX:
KSI
)
4.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 18, 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 (%)
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%)
Sep 03, 2024
5.020
5.020
4.840
4.840
12,592
-0.20(-3.97%)
Aug 30, 2024
5.040
0
-0.01(-0.20%)
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%)
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
.