Canada markets closed

Kingsway Financial Services Inc. (KFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.93+0.01 (+0.11%)
At close: 04:00PM EDT
8.93 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.938.958.908.938.9314,762
May 01, 20248.978.978.688.928.9290,600
Apr 30, 20248.828.978.668.908.9040,000
Apr 29, 20248.258.968.258.968.9636,800
Apr 26, 20248.608.638.498.588.5814,800
Apr 25, 20248.658.808.308.538.5336,000
Apr 24, 20248.708.818.368.708.7035,200
Apr 23, 20248.758.888.758.808.8010,800
Apr 22, 20248.608.758.588.748.7424,600
Apr 19, 20248.358.748.358.638.6343,100
Apr 18, 20248.578.608.278.438.4363,000
Apr 17, 20248.598.608.228.418.4124,600
Apr 16, 20248.558.608.398.608.6014,800
Apr 15, 20248.398.518.228.518.5126,700
Apr 12, 20248.468.468.208.248.2428,700
Apr 11, 20248.558.558.388.488.4818,000
Apr 10, 20248.148.388.108.378.3725,500
Apr 09, 20248.218.328.058.328.3246,300
Apr 08, 20248.358.358.068.208.2014,500
Apr 05, 20248.218.378.218.268.2612,000
Apr 04, 20248.518.518.168.378.3755,900
Apr 03, 20248.268.548.238.468.4647,600
Apr 02, 20248.128.288.008.228.2244,100
Apr 01, 20248.408.408.148.168.1626,800
Mar 28, 20248.308.358.208.348.3441,000
Mar 27, 20248.408.408.198.308.3044,500
Mar 26, 20248.458.458.378.398.3910,900
Mar 25, 20248.488.688.358.478.4729,200
Mar 22, 20248.538.628.308.408.4039,000
Mar 21, 20248.618.618.328.488.4833,400
Mar 20, 20248.338.598.338.598.5931,200
Mar 19, 20248.558.558.328.448.4417,300
Mar 18, 20248.348.688.348.558.5525,200
Mar 15, 20248.328.478.128.428.42104,100
Mar 14, 20248.568.618.238.388.3835,900
Mar 13, 20248.628.648.448.538.5318,800
Mar 12, 20248.758.758.658.678.6729,000
Mar 11, 20248.758.788.658.748.7427,200
Mar 08, 20248.998.998.768.808.8035,700
Mar 07, 20249.289.288.948.998.9931,400
Mar 06, 20249.359.459.249.329.3219,500
Mar 05, 20249.259.409.179.309.3024,900
Mar 04, 20249.419.489.229.259.2528,000
Mar 01, 20248.889.348.759.349.3428,600
Feb 29, 20248.838.888.658.828.8241,600
Feb 28, 20248.698.858.698.738.7314,400
Feb 27, 20248.748.878.678.788.7810,300
Feb 26, 20248.618.708.538.708.7011,700
Feb 23, 20248.638.638.448.548.5413,000
Feb 22, 20248.548.548.408.508.5011,200
Feb 21, 20248.648.648.498.608.6018,900
Feb 20, 20248.738.838.588.598.5926,300
Feb 16, 20248.818.878.658.708.7041,900
Feb 15, 20248.308.778.278.768.7625,700
Feb 14, 20248.268.388.218.348.3416,800
Feb 13, 20248.618.728.158.268.2641,700
Feb 12, 20248.808.808.618.738.7327,900
Feb 09, 20248.778.848.768.828.8235,300
Feb 08, 20248.808.858.808.858.8511,200
Feb 07, 20248.798.868.798.828.828,900
Feb 06, 20248.628.918.628.898.8919,500
Feb 05, 20248.738.738.628.668.6610,800
Feb 02, 20248.858.908.748.828.8213,600
Feb 01, 20248.798.878.578.808.8091,000
Jan 31, 20248.868.958.698.778.7768,800
Jan 30, 20248.868.868.808.858.8524,200
Jan 29, 20248.948.948.738.848.8411,800
Jan 26, 20248.878.958.768.868.8616,000
Jan 25, 20248.828.948.808.858.8520,100
Jan 24, 20248.828.828.648.828.8223,900
Jan 23, 20248.618.838.558.828.8264,200
Jan 22, 20248.288.638.288.558.5537,800
Jan 19, 20248.258.258.128.248.2411,900
Jan 18, 20248.248.248.048.168.1622,400
Jan 17, 20248.098.238.098.238.2313,300
Jan 16, 20248.018.128.018.098.0916,800
Jan 12, 20248.128.158.008.028.0221,500
Jan 11, 20248.058.107.998.058.0515,600
Jan 10, 20248.098.098.018.098.0920,100
Jan 09, 20248.088.087.998.018.0126,200
Jan 08, 20248.108.178.088.148.1411,400
Jan 05, 20248.308.388.118.188.1824,900
Jan 04, 20248.348.358.218.308.3078,400
Jan 03, 20248.308.568.288.348.3465,000
Jan 02, 20248.458.458.308.408.4031,900
Dec 29, 20238.398.468.348.408.4013,200
Dec 28, 20238.448.618.408.488.4826,800
Dec 27, 20238.658.658.448.548.5457,100
Dec 26, 20238.678.798.598.618.6121,100
Dec 22, 20238.478.598.458.588.5823,100
Dec 21, 20238.498.608.478.558.5525,400
Dec 20, 20238.318.668.318.518.5136,000
Dec 19, 20238.388.528.258.388.3839,100
Dec 18, 20238.508.608.388.458.4585,400
Dec 15, 20238.378.458.258.388.38157,600
Dec 14, 20238.678.738.318.348.3456,300
Dec 13, 20238.358.608.238.588.5861,500
Dec 12, 20238.238.618.208.358.35101,500
Dec 11, 20238.208.318.008.238.2358,400
Dec 08, 20237.968.267.918.088.0844,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...