Canada markets closed

Kingsway Financial Services Inc. (KFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.96-0.05 (-0.62%)
At close: 04:00PM EDT
7.96 -0.05 (-0.62%)
After hours: 04:06PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 20248.008.077.967.967.9640,800
Sept 05, 20248.068.068.008.018.017,700
Sept 04, 20247.978.137.978.068.0613,900
Sept 03, 20248.258.268.008.008.0042,200
Aug 30, 20248.158.298.158.298.2947,300
Aug 29, 20248.168.258.148.178.1724,300
Aug 28, 20248.108.238.098.098.0925,400
Aug 27, 20248.188.268.078.218.2126,400
Aug 26, 20248.258.308.068.128.1266,800
Aug 23, 20248.158.248.118.188.1829,900
Aug 22, 20247.977.997.907.957.9521,600
Aug 21, 20247.757.977.707.967.96102,500
Aug 20, 20247.797.797.677.727.7233,500
Aug 19, 20247.717.847.607.757.7542,600
Aug 16, 20247.707.807.657.697.69115,100
Aug 15, 20247.837.977.707.717.7176,300
Aug 14, 20247.727.787.627.707.7028,700
Aug 13, 20247.727.787.697.717.7148,800
Aug 12, 20247.777.837.647.717.7165,500
Aug 09, 20247.907.937.797.807.8026,200
Aug 08, 20247.968.047.847.917.9149,900
Aug 07, 20248.008.247.957.977.9758,800
Aug 06, 20247.958.087.958.018.0150,200
Aug 05, 20248.208.207.948.008.0085,000
Aug 02, 20248.208.508.198.368.3686,800
Aug 01, 20248.408.448.168.358.35112,300
Jul 31, 20248.648.788.348.488.48207,500
Jul 30, 20248.708.818.558.788.7896,500
Jul 29, 20248.608.988.498.608.60194,800
Jul 26, 20248.658.658.498.608.6067,600
Jul 25, 20248.558.648.358.548.5486,600
Jul 24, 20248.408.668.388.478.47120,400
Jul 23, 20248.318.488.318.448.4425,500
Jul 22, 20248.158.438.128.318.3140,900
Jul 19, 20248.578.578.308.308.3017,200
Jul 18, 20248.618.668.448.538.5324,700
Jul 17, 20248.608.718.568.698.6939,900
Jul 16, 20248.618.688.478.608.6051,700
Jul 15, 20248.448.558.248.508.5057,400
Jul 12, 20248.358.458.188.378.3753,400
Jul 11, 20248.258.348.118.348.3450,500
Jul 10, 20248.058.147.998.148.1475,100
Jul 09, 20248.108.278.018.048.0427,400
Jul 08, 20248.098.308.098.148.1426,700
Jul 05, 20248.008.037.988.038.0350,500
Jul 03, 20248.298.297.988.008.0046,400
Jul 02, 20248.248.268.048.228.2256,800
Jul 01, 20248.198.238.018.188.1828,100
Jun 28, 20248.218.328.088.248.24442,700
Jun 27, 20247.988.197.988.198.1934,300
Jun 26, 20248.038.067.957.957.9555,900
Jun 25, 20248.258.258.088.098.0916,000
Jun 24, 20248.158.278.158.158.1537,500
Jun 21, 20248.188.258.128.178.1762,300
Jun 20, 20247.988.257.988.158.1564,800
Jun 18, 20248.208.208.048.048.04107,000
Jun 17, 20247.978.117.978.068.0621,400
Jun 14, 20247.988.087.988.008.0075,600
Jun 13, 20248.038.077.988.058.0563,700
Jun 12, 20248.098.168.048.068.06122,200
Jun 11, 20247.978.107.978.058.0590,600
Jun 10, 20247.988.077.958.008.00169,900
Jun 07, 20248.008.058.008.008.0069,100
Jun 06, 20248.028.067.998.008.00153,800
Jun 05, 20248.048.077.998.078.07177,600
Jun 04, 20248.028.027.917.947.9444,500
Jun 03, 20247.988.047.987.997.9928,800
May 31, 20248.008.098.008.028.0278,400
May 30, 20248.178.177.948.008.0053,900
May 29, 20247.998.077.958.008.00111,300
May 28, 20248.008.167.928.008.00144,700
May 24, 20247.828.127.828.008.0080,000
May 23, 20248.128.127.787.867.86135,800
May 22, 20248.038.198.008.088.0866,300
May 21, 20248.008.147.988.008.00238,800
May 20, 20248.018.047.958.008.00178,200
May 17, 20248.078.077.927.957.9525,900
May 16, 20248.008.097.917.997.9979,000
May 15, 20248.058.078.008.008.0023,200
May 14, 20248.198.198.008.008.0018,400
May 13, 20248.138.138.008.068.0610,000
May 10, 20248.058.157.998.008.0032,600
May 09, 20248.708.708.008.168.1673,800
May 08, 20249.179.178.728.938.9322,400
May 07, 20249.259.319.149.179.1725,500
May 06, 20249.199.349.129.299.2917,200
May 03, 20248.959.158.909.129.1219,500
May 02, 20248.938.958.908.938.9314,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...