Canada Markets closed

Kingsway Financial Services Inc. (KFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.34-0.04 (-0.74%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20215.705.705.605.605.60890,000
Sep. 02, 20215.615.705.615.705.70510,000
Sep. 01, 20215.565.695.565.645.64990,000
Aug. 31, 20215.565.605.555.555.551,700,000
Aug. 30, 20215.335.605.335.565.562,370,000
Aug. 27, 20215.425.435.335.335.331,090,000
Aug. 26, 20215.355.455.285.425.423,900,000
Aug. 25, 20215.355.395.345.355.35790,000
Aug. 24, 20215.265.345.255.265.26530,000
Aug. 23, 20215.305.355.265.335.33360,000
Aug. 20, 20215.245.355.235.355.353,220,000
Aug. 19, 20215.305.385.205.215.211,650,000
Aug. 18, 20215.355.415.335.355.352,370,000
Aug. 17, 20215.315.365.305.365.36490,000
Aug. 16, 20215.395.395.335.385.38940,000
Aug. 13, 20215.495.495.305.425.42440,000
Aug. 12, 20215.425.425.395.425.42170,000
Aug. 11, 20215.505.505.415.495.49290,000
Aug. 10, 20215.535.555.455.475.47350,000
Aug. 09, 20215.405.515.405.505.50730,000
Aug. 06, 20215.605.605.545.565.56500,000
Aug. 05, 20215.495.585.455.565.56930,000
Aug. 04, 20215.535.605.525.555.55590,000
Aug. 03, 20215.395.525.355.525.5225,000
Aug. 02, 2021------
Jul. 30, 20215.255.315.225.315.314,600
Jul. 29, 20215.395.475.275.275.272,800
Jul. 28, 20215.325.385.235.325.328,000
Jul. 27, 20215.455.455.285.295.294,300
Jul. 26, 20215.505.505.475.495.493,500
Jul. 23, 20215.405.505.395.505.5010,100
Jul. 22, 20215.455.455.415.455.452,800
Jul. 21, 20215.405.455.395.435.4314,500
Jul. 20, 20215.285.405.265.305.3035,400
Jul. 19, 20215.025.254.935.255.2550,400
Jul. 16, 20215.035.254.984.984.9830,700
Jul. 15, 20214.895.024.895.025.025,300
Jul. 14, 20215.035.034.954.954.951,300
Jul. 13, 20214.995.034.935.035.0326,200
Jul. 12, 20214.974.994.954.984.988,000
Jul. 09, 20214.934.994.934.954.952,800
Jul. 08, 20214.854.924.704.884.886,300
Jul. 07, 20215.045.044.874.934.9315,600
Jul. 06, 20215.085.134.974.974.974,200
Jul. 02, 20215.185.185.035.085.0810,900
Jul. 01, 20215.105.175.055.155.1521,700
Jun. 30, 20214.965.114.965.005.0031,900
Jun. 29, 20215.115.115.005.065.0626,300
Jun. 28, 20214.985.064.955.055.0559,300
Jun. 25, 20214.935.014.824.824.8284,600
Jun. 24, 20214.984.994.954.954.9513,200
Jun. 23, 20214.955.044.954.974.977,400
Jun. 22, 20214.995.014.954.964.9614,400
Jun. 21, 20214.915.104.915.025.0226,700
Jun. 18, 20215.155.194.904.904.9067,900
Jun. 17, 20215.245.245.155.155.1514,900
Jun. 16, 20215.215.275.205.205.2063,500
Jun. 15, 20215.055.254.985.245.2491,100
Jun. 14, 20215.095.094.954.954.95148,200
Jun. 11, 20215.185.194.935.005.0020,800
Jun. 10, 20214.905.154.905.125.12369,200
Jun. 09, 20215.005.004.824.854.856,800
Jun. 08, 20214.954.984.894.894.892,000
Jun. 07, 20215.055.054.894.944.9424,700
Jun. 04, 20214.945.014.905.015.0138,000
Jun. 03, 20214.885.004.884.994.995,200
Jun. 02, 20214.915.034.894.954.952,600
Jun. 01, 20214.815.024.814.894.8912,600
May 28, 20214.864.994.854.984.986,200
May 27, 20214.934.994.864.874.875,100
May 26, 20214.785.034.614.854.8538,100
May 25, 20215.095.104.764.834.8316,600
May 24, 20215.185.205.005.035.0318,000
May 21, 20214.995.194.955.105.10204,200
May 20, 20214.915.004.914.924.924,000
May 19, 20214.905.004.905.005.006,600
May 18, 20215.005.024.885.005.001,900
May 17, 20214.924.944.874.944.948,400
May 14, 20214.955.094.844.944.9418,000
May 13, 20214.905.064.754.944.9429,000
May 12, 20215.045.044.774.854.8544,200
May 11, 20214.975.054.885.055.0554,000
May 10, 20214.965.054.935.035.031,900
May 07, 20215.005.054.954.984.984,700
May 06, 20215.005.055.005.045.0412,200
May 05, 20215.055.055.005.055.0570,700
May 04, 20215.035.094.915.035.0314,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...