Canada markets close in 48 minutes

Kingsway Financial Services Inc. (KFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.54-0.06 (-0.79%)
As of 02:47PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20227.497.607.427.547.541,397
Aug 10, 20227.507.607.347.607.6018,300
Aug 09, 20227.677.677.267.467.467,700
Aug 08, 20227.358.187.327.497.4937,700
Aug 05, 20226.307.406.307.267.2659,700
Aug 04, 20226.346.346.136.266.263,100
Aug 03, 20226.246.336.236.246.241,900
Aug 02, 20226.136.326.106.326.3210,500
Aug 01, 20226.036.096.026.066.064,100
Jul 29, 20226.136.256.036.086.089,600
Jul 28, 20226.086.116.016.076.074,300
Jul 27, 20226.176.206.006.106.107,200
Jul 26, 20226.116.156.066.086.082,300
Jul 25, 20225.956.105.956.056.051,400
Jul 22, 20226.056.055.976.006.0011,100
Jul 21, 20226.066.095.996.036.032,800
Jul 20, 20225.936.085.936.026.022,200
Jul 19, 20225.826.095.826.076.0723,200
Jul 18, 20226.036.086.006.016.0110,800
Jul 15, 20225.985.995.955.995.991,700
Jul 14, 20225.905.965.815.965.9610,500
Jul 13, 20225.746.075.746.056.054,300
Jul 12, 20226.286.286.026.046.048,500
Jul 11, 20226.276.276.166.226.226,000
Jul 08, 20226.186.276.176.246.246,400
Jul 07, 20226.276.276.156.196.198,900
Jul 06, 20226.126.246.056.216.2117,200
Jul 05, 20225.676.105.656.056.0545,500
Jul 01, 20225.635.705.635.695.6911,600
Jun 30, 20225.615.705.615.705.7044,700
Jun 29, 20225.685.685.635.665.6629,400
Jun 28, 20225.555.695.555.635.6314,100
Jun 27, 20225.405.515.395.505.5020,100
Jun 24, 20225.355.365.315.355.3511,900
Jun 23, 20225.185.395.185.335.3367,800
Jun 22, 20225.155.315.155.165.1650,300
Jun 21, 20225.355.355.155.155.1562,700
Jun 17, 20225.305.385.305.355.3586,200
Jun 16, 20225.305.355.305.305.3025,300
Jun 15, 20225.325.355.305.305.3022,600
Jun 14, 20225.255.335.215.265.2625,000
Jun 13, 20225.255.335.255.265.269,400
Jun 10, 20225.325.335.255.255.2518,100
Jun 09, 20225.345.355.305.305.3034,700
Jun 08, 20225.405.405.305.335.3337,900
Jun 07, 20225.325.405.265.395.3921,000
Jun 06, 20225.395.405.365.405.4018,400
Jun 03, 20225.405.405.395.405.4028,100
Jun 02, 20225.385.405.385.405.4073,000
Jun 01, 20225.405.405.335.355.3525,000
May 31, 20225.355.405.355.405.4017,000
May 27, 20225.375.395.375.395.3915,700
May 26, 20225.405.405.335.335.3328,600
May 25, 20225.385.405.385.395.392,800
May 24, 20225.405.405.335.365.3621,900
May 23, 20225.395.395.385.395.394,300
May 20, 20225.345.395.305.325.3220,800
May 19, 20225.365.395.335.385.382,300
May 18, 20225.395.405.355.355.3526,600
May 17, 20225.405.405.315.355.3520,100
May 16, 20225.365.405.365.395.3911,300
May 13, 20225.415.425.375.405.4014,900
May 12, 20225.405.445.215.415.4123,100
May 11, 20225.415.465.375.405.4016,900
May 10, 20225.455.465.445.445.441,300
May 09, 20225.455.505.255.485.4815,400
May 06, 20225.655.655.535.545.5411,300
May 05, 20225.575.635.555.605.603,100
May 04, 20225.655.705.625.655.6510,100
May 03, 20225.705.705.655.655.655,000
May 02, 20225.575.685.575.665.669,800
Apr 29, 20225.635.685.605.635.639,600
Apr 28, 20225.455.745.455.705.709,100
Apr 27, 20225.475.505.425.495.495,800
Apr 26, 20225.375.485.315.455.457,100
Apr 25, 20225.355.485.255.415.4114,000
Apr 22, 20225.305.325.285.305.303,000
Apr 21, 20225.445.445.305.355.357,400
Apr 20, 20225.425.425.375.375.371,400
Apr 19, 20225.415.455.345.435.4312,300
Apr 18, 20225.295.375.295.345.342,700
Apr 14, 20225.355.375.255.365.364,500
Apr 13, 20225.215.305.135.275.277,600
Apr 12, 20225.325.325.185.205.205,400
Apr 11, 20225.355.355.235.235.2312,600
Apr 08, 20225.495.495.365.395.3915,500
Apr 07, 20225.505.525.455.455.452,600
Apr 06, 20225.475.505.405.465.4611,500
Apr 05, 20225.585.585.475.475.475,200
Apr 04, 20225.545.645.545.575.5712,500
Apr 01, 20225.565.655.555.565.5616,400
Mar 31, 20225.505.545.505.505.5047,400
Mar 30, 20225.535.535.475.515.5121,500
Mar 29, 20225.515.585.485.535.5319,900
Mar 28, 20225.505.545.465.485.4818,000
Mar 25, 20225.505.535.465.465.4616,800
Mar 24, 20225.545.545.485.505.5016,700
Mar 23, 20225.505.575.465.505.5019,000
Mar 22, 20225.585.585.445.505.5019,200
Mar 21, 20225.505.585.505.515.5129,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...