Canada markets closed

Kelso Technologies Inc. (KLS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.79000.0000 (0.00%)
At close: 3:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20200.76000.79000.75000.79000.79003,000
Oct. 21, 20200.71000.79000.71000.78000.780026,500
Oct. 20, 20200.75000.77000.71000.71000.710014,000
Oct. 19, 20200.78000.79000.77000.77000.770012,700
Oct. 16, 20200.78000.78000.78000.78000.78007,300
Oct. 15, 20200.75000.80000.75000.80000.800047,100
Oct. 14, 20200.74000.75000.72000.74000.740048,500
Oct. 13, 20200.68000.74000.68000.74000.740012,300
Oct. 09, 20200.67000.67000.60000.67000.670077,100
Oct. 08, 20200.69000.71000.67000.70000.700011,500
Oct. 07, 20200.68000.68000.67000.67000.670011,500
Oct. 06, 20200.68000.68000.67000.67000.67005,800
Oct. 05, 20200.73000.73000.73000.73000.7300-
Oct. 02, 20200.71000.73000.67000.73000.730014,600
Oct. 01, 20200.72000.74000.71000.73000.730011,500
Sep. 30, 20200.69000.74000.69000.73000.730015,800
Sep. 29, 20200.69000.69000.68000.69000.69003,500
Sep. 28, 20200.66000.66000.66000.66000.660010,600
Sep. 25, 20200.66000.66000.62000.64000.640033,300
Sep. 24, 20200.68000.68000.68000.68000.6800500
Sep. 23, 20200.68000.68000.67000.67000.670030,000
Sep. 22, 20200.70000.71000.65000.67000.670031,900
Sep. 21, 20200.70000.70000.67000.67000.670017,500
Sep. 18, 20200.72000.73000.66000.67000.670030,500
Sep. 17, 20200.73000.74000.71000.71000.71007,600
Sep. 16, 20200.68000.76000.68000.74000.740026,500
Sep. 15, 20200.73000.76000.73000.75000.750021,400
Sep. 14, 20200.71000.71000.68000.68000.680012,700
Sep. 11, 20200.69000.71000.69000.71000.710039,900
Sep. 10, 20200.73000.73000.68000.70000.700086,500
Sep. 09, 20200.75000.75000.72000.72000.720014,700
Sep. 08, 20200.76000.76000.73000.73000.73004,600
Sep. 04, 20200.76000.76000.76000.76000.7600-
Sep. 03, 20200.75000.76000.73000.76000.76003,800
Sep. 02, 20200.74000.76000.74000.74000.740024,600
Sep. 01, 20200.77000.78000.75000.77000.770052,900
Aug. 31, 20200.78000.80000.77000.77000.770012,300
Aug. 28, 20200.80000.80000.76000.76000.760054,700
Aug. 27, 20200.80000.80000.80000.80000.80001,500
Aug. 26, 20200.84000.86000.82000.82000.820022,500
Aug. 25, 20200.80000.82000.80000.82000.820011,000
Aug. 24, 20200.89000.89000.77000.80000.800090,700
Aug. 21, 20200.90000.90000.88000.88000.880012,500
Aug. 20, 20200.90000.90000.90000.90000.90002,800
Aug. 19, 20200.92000.93000.88000.90000.900025,700
Aug. 18, 20200.93000.97000.91000.91000.910024,500
Aug. 17, 20200.92000.93000.89000.90000.900031,000
Aug. 14, 20200.90000.94000.90000.91000.91007,500
Aug. 13, 20200.98001.03000.85000.89000.890093,100
Aug. 12, 20201.04001.04001.01001.04001.04005,000
Aug. 11, 20201.06001.07001.04001.06001.060033,000
Aug. 10, 20201.05001.07001.03001.07001.070057,900
Aug. 07, 20201.01001.04000.97000.97000.970035,500
Aug. 06, 20200.96001.00000.95001.00001.0000125,100
Aug. 05, 20200.94000.96000.94000.96000.960028,000
Aug. 04, 20200.91000.91000.90000.91000.910031,100
Jul. 31, 20200.92000.96000.88000.91000.91005,500
Jul. 30, 20200.94000.94000.94000.94000.9400-
Jul. 29, 20200.94000.95000.92000.94000.940031,500
Jul. 28, 20200.84000.96000.84000.91000.910033,600
Jul. 27, 20200.85000.85000.83000.85000.85003,500
Jul. 24, 20200.83000.84000.82000.82000.820028,000
Jul. 23, 20200.83000.83000.81000.81000.81005,500
Jul. 22, 20200.84000.84000.81000.82000.82002,000
Jul. 21, 20200.84000.84000.82000.82000.82003,000
Jul. 20, 20200.83000.84000.83000.84000.84002,500
Jul. 17, 20200.80000.82000.79000.81000.810016,200
Jul. 16, 20200.84000.84000.80000.82000.820040,800
Jul. 15, 20200.82000.86000.74000.83000.830026,400
Jul. 14, 20200.86000.86000.84000.84000.840012,000
Jul. 13, 20200.86000.86000.84000.84000.840020,000
Jul. 10, 20200.84000.87000.84000.87000.87001,500
Jul. 09, 20200.85000.88000.85000.88000.88002,700
Jul. 08, 20200.85000.85000.78000.82000.820022,800
Jul. 07, 20200.86000.86000.85000.85000.850031,600
Jul. 06, 20200.92000.92000.86000.86000.860023,700
Jul. 03, 20200.88000.91000.87000.91000.91005,500
Jul. 02, 20200.90000.90000.86000.88000.880074,500
Jun. 30, 20200.93000.93000.88000.93000.930020,500
Jun. 29, 20200.90000.90000.88000.88000.880017,000
Jun. 26, 20200.90000.92000.90000.92000.92001,000
Jun. 25, 20200.96000.96000.84000.89000.890094,400
Jun. 24, 20200.87000.97000.87000.97000.970064,700
Jun. 23, 20200.88000.88000.88000.88000.88001,400
Jun. 22, 20200.86000.88000.85000.88000.880012,300
Jun. 19, 20200.83000.88000.83000.88000.88002,600
Jun. 18, 20200.86000.86000.86000.86000.86001,500
Jun. 17, 20200.88000.88000.87000.88000.88008,000
Jun. 16, 20200.86000.88000.86000.88000.88008,400
Jun. 15, 20200.81000.84000.81000.84000.840013,100
Jun. 12, 20200.86000.87000.85000.85000.85002,500
Jun. 11, 20200.82000.82000.82000.82000.820010,500
Jun. 10, 20200.83000.84000.83000.83000.83006,200
Jun. 09, 20200.85000.90000.83000.86000.860024,500
Jun. 08, 20200.85000.86000.83000.83000.830029,200
Jun. 05, 20200.76000.85000.76000.82000.820032,000
Jun. 04, 20200.74000.76000.72000.76000.760012,000
Jun. 03, 20200.75000.75000.74000.74000.74004,100
Jun. 02, 20200.75000.75000.75000.75000.7500-
Jun. 01, 20200.72000.75000.71000.75000.750021,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...