Canada markets closed

Kingsway Financial Services Inc. (KFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.50+0.13 (+1.55%)
At close: 04:00PM EDT
8.50 0.00 (0.00%)
After hours: 04:07PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20248.448.558.248.508.5056,394
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...