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

Kp Tissue Inc (TSX: KPT )

8.350 +0.030 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 8.390 8.390 8.320 8.350 3,900 +0.03(+0.36%)
Nov 28, 2024 8.240 8.330 8.240 8.320 3,845 +0.05(+0.60%)
Nov 27, 2024 8.230 8.300 8.230 8.270 5,300 +0.05(+0.61%)
Nov 26, 2024 8.240 8.300 8.220 8.220 14,670 -0.04(-0.48%)
Nov 25, 2024 8.230 8.310 8.230 8.260 6,391 -0.01(-0.12%)
Nov 22, 2024 8.190 8.300 8.190 8.270 12,655 +0.02(+0.24%)
Nov 21, 2024 8.200 8.250 8.180 8.250 7,530 +0.06(+0.73%)
Nov 20, 2024 8.190 8.220 8.180 8.190 9,400 +0.01(+0.12%)
Nov 19, 2024 8.200 8.220 8.180 8.180 20,513 -0.09(-1.09%)
Nov 18, 2024 8.370 8.370 8.200 8.270 13,026 -0.03(-0.36%)
Nov 15, 2024 8.340 8.340 8.210 8.300 5,729 +0.00(+0.00%)
Nov 14, 2024 8.390 8.390 8.260 8.300 13,447 -0.08(-0.95%)
Nov 13, 2024 8.230 8.390 8.230 8.380 39,837 +0.21(+2.57%)
Nov 12, 2024 8.200 8.200 8.160 8.170 46,734 -0.03(-0.37%)
Nov 11, 2024 8.540 8.540 8.170 8.200 14,716 -0.09(-1.09%)
Nov 08, 2024 8.170 8.350 8.170 8.290 15,789 +0.04(+0.48%)
Nov 07, 2024 8.210 8.250 8.200 8.250 10,061 +0.05(+0.61%)
Nov 06, 2024 8.160 8.220 8.160 8.200 7,725 +0.02(+0.24%)
Nov 05, 2024 8.250 8.250 8.170 8.180 3,600 -0.07(-0.85%)
Nov 04, 2024 8.240 8.290 8.210 8.250 15,597 +0.05(+0.61%)
Nov 01, 2024 8.200 8.230 8.180 8.200 5,615 +0.00(+0.00%)
Oct 31, 2024 8.230 8.230 8.140 8.200 13,010 -0.02(-0.24%)
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%)
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.