Kao Corporation (KAOCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

45.17

-0.37

(-0.81%)

At close: 02:29PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	45.17	45.17	45.17	45.17	45.17	300
May 16, 2024	45.17	45.17	45.17	45.17	45.17	-
May 15, 2024	45.17	45.17	45.17	45.17	45.17	4,100
May 14, 2024	45.01	45.17	45.01	45.17	45.17	300
May 13, 2024	45.54	45.54	45.54	45.54	45.54	-
May 10, 2024	45.54	45.54	45.54	45.54	45.54	600
May 09, 2024	43.66	45.54	43.66	45.54	45.54	900
May 08, 2024	42.56	42.56	42.56	42.56	42.56	200
May 07, 2024	43.17	43.17	43.17	43.17	43.17	200
May 06, 2024	41.11	41.11	41.11	41.11	41.11	-
May 03, 2024	41.11	41.11	41.11	41.11	41.11	100
May 02, 2024	42.00	42.00	42.00	42.00	42.00	1,000
May 01, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 30, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 29, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 26, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 25, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 24, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 23, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 22, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 19, 2024	41.35	41.35	41.35	41.35	41.35	500
Apr 18, 2024	41.35	41.35	41.35	41.35	41.35	9,800
Apr 17, 2024	41.35	41.35	41.35	41.35	41.35	2,100
Apr 16, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 15, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 12, 2024	41.35	41.35	41.35	41.35	41.35	600
Apr 11, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 10, 2024	41.35	41.35	41.35	41.35	41.35	-
Apr 09, 2024	41.35	41.35	41.35	41.35	41.35	200
Apr 08, 2024	41.27	41.27	41.27	41.27	41.27	56,600
Apr 05, 2024	41.27	41.27	41.27	41.27	41.27	300
Apr 04, 2024	40.00	40.00	40.00	40.00	40.00	1,000
Apr 03, 2024	38.68	38.68	38.68	38.68	38.68	-
Apr 02, 2024	38.68	38.68	38.68	38.68	38.68	-
Apr 01, 2024	38.68	38.68	38.68	38.68	38.68	100
Mar 28, 2024	38.80	38.80	38.80	38.80	38.80	4,200
Mar 27, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 26, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 25, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 22, 2024	38.80	38.80	38.80	38.80	38.80	800
Mar 21, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 20, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 19, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 18, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 15, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 14, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 13, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 12, 2024	38.64	38.80	38.64	38.80	38.80	400
Mar 11, 2024	38.98	39.14	38.98	39.14	39.14	300
Mar 08, 2024	39.49	39.49	39.49	39.49	39.49	200
Mar 07, 2024	38.72	38.72	38.72	38.72	38.72	-
Mar 06, 2024	38.72	38.72	38.72	38.72	38.72	-
Mar 05, 2024	38.72	38.72	38.72	38.72	38.72	-
Mar 04, 2024	38.72	38.72	38.72	38.72	38.72	-
Mar 01, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 29, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 28, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 27, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 26, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 23, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 22, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 21, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 20, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 16, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 15, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 14, 2024	38.72	38.72	38.72	38.72	38.72	400
Feb 13, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 12, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 09, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 08, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 07, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 06, 2024	38.72	38.72	38.72	38.72	38.72	1,000
Feb 05, 2024	40.63	40.63	40.63	40.63	40.63	-
Feb 02, 2024	40.63	40.63	40.63	40.63	40.63	-
Feb 01, 2024	40.63	40.63	40.63	40.63	40.63	-
Jan 31, 2024	40.63	40.63	40.63	40.63	40.63	-
Jan 30, 2024	40.63	40.63	40.63	40.63	40.63	-
Jan 29, 2024	40.63	40.63	40.63	40.63	40.63	-
Jan 26, 2024	40.63	40.63	40.63	40.63	40.63	-
Jan 25, 2024	40.63	40.63	40.63	40.63	40.63	-
Jan 24, 2024	40.63	40.63	40.63	40.63	40.63	100
Jan 23, 2024	40.28	40.28	40.28	40.28	40.28	2,800
Jan 22, 2024	40.28	40.28	40.28	40.28	40.28	-
Jan 19, 2024	40.28	40.28	40.28	40.28	40.28	-
Jan 18, 2024	40.28	40.28	40.28	40.28	40.28	-
Jan 17, 2024	40.28	40.28	40.28	40.28	40.28	500
Jan 16, 2024	40.28	40.28	40.28	40.28	40.28	-
Jan 12, 2024	40.28	40.28	40.28	40.28	40.28	-
Jan 11, 2024	40.28	40.28	40.28	40.28	40.28	-
Jan 10, 2024	40.28	40.28	40.28	40.28	40.28	-
Jan 09, 2024	40.28	40.28	40.28	40.28	40.28	-
Jan 08, 2024	40.28	40.28	40.28	40.28	40.28	-
Jan 05, 2024	41.41	41.41	40.28	40.28	40.28	600
Jan 04, 2024	42.11	42.11	42.11	42.11	42.11	-
Jan 03, 2024	42.11	42.11	42.11	42.11	42.11	-
Jan 02, 2024	42.11	42.11	42.11	42.11	42.11	-
Dec 29, 2023	42.11	42.11	42.11	42.11	42.11	100
Dec 28, 2023	41.41	41.57	41.41	41.57	41.57	200
Dec 28, 2023	0.53 Dividend
Dec 27, 2023	41.50	41.50	41.50	41.50	40.97	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,228.06+2,432.81(+2.74%)

Kao Corporation (KAOCF)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,228.06
+2,432.81(+2.74%)