Canada markets open in 6 hours 47 minutes

Kelso Technologies Inc. (KLS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8400+0.0100 (+1.20%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20210.81000.86000.80000.84000.840037,000
Jan. 14, 20210.85000.85000.77000.83000.830048,400
Jan. 13, 20210.86000.87000.82000.84000.840019,500
Jan. 12, 20210.86000.90000.78000.83000.8300125,820
Jan. 11, 20210.70000.88000.69000.86000.8600528,529
Jan. 08, 20210.73000.74000.69000.69000.6900114,800
Jan. 07, 20210.73000.75000.72000.75000.750048,500
Jan. 06, 20210.71000.76000.70000.73000.7300151,424
Jan. 05, 20210.72000.72000.68000.68000.680020,000
Jan. 04, 20210.72000.72000.69000.71000.710025,400
Dec. 31, 20200.70000.71000.70000.71000.710028,800
Dec. 30, 20200.72000.72000.70000.70000.700043,389
Dec. 29, 20200.71000.72000.71000.72000.720039,502
Dec. 24, 20200.68000.71000.68000.71000.710028,344
Dec. 23, 20200.68000.69000.68000.68000.680033,433
Dec. 22, 20200.67000.69000.67000.69000.69008,150
Dec. 21, 20200.64000.70000.64000.70000.700068,471
Dec. 18, 20200.66000.66000.65000.65000.650016,000
Dec. 17, 20200.64000.65000.64000.65000.650019,500
Dec. 16, 20200.63000.65000.63000.65000.650010,000
Dec. 15, 20200.64000.65000.64000.65000.65003,500
Dec. 14, 20200.64000.65000.63000.64000.640023,300
Dec. 11, 20200.65000.65000.64000.65000.650012,800
Dec. 10, 20200.65000.68000.65000.65000.650010,650
Dec. 09, 20200.67000.69000.67000.67000.67006,700
Dec. 08, 20200.66000.69000.66000.69000.69007,500
Dec. 07, 20200.67000.70000.67000.67000.670065,300
Dec. 04, 20200.64000.67000.64000.65000.650047,200
Dec. 03, 20200.63000.69000.63000.64000.640083,401
Dec. 02, 20200.64000.64000.62000.64000.640017,350
Dec. 01, 20200.63000.66000.62000.62000.620054,000
Nov. 30, 20200.63000.63000.62000.63000.63005,300
Nov. 27, 20200.65000.66000.63000.63000.63005,800
Nov. 26, 20200.62000.62000.62000.62000.62008,000
Nov. 25, 20200.62000.62000.62000.62000.62001,211
Nov. 24, 20200.65000.65000.55000.62000.6200146,100
Nov. 23, 20200.66000.69000.64000.64000.640021,100
Nov. 20, 20200.67000.68000.65000.65000.650029,900
Nov. 19, 20200.67000.67000.66000.66000.66001,550
Nov. 18, 20200.68000.68000.67000.67000.670016,500
Nov. 17, 20200.67000.67000.67000.67000.6700500
Nov. 16, 20200.70000.70000.66000.66000.660010,750
Nov. 13, 20200.70000.70000.69000.69000.69007,000
Nov. 12, 20200.69000.69000.68000.68000.68006,803
Nov. 11, 20200.71000.71000.70000.70000.70004,100
Nov. 10, 20200.69000.72000.66000.66000.660018,000
Nov. 09, 20200.67000.73000.65000.71000.710043,383
Nov. 06, 20200.65000.65000.65000.65000.65001,500
Nov. 05, 20200.69000.69000.69000.69000.6900500
Nov. 04, 20200.69000.69000.66000.69000.690036,500
Nov. 03, 20200.69000.69000.69000.69000.690050,000
Nov. 02, 20200.71000.71000.71000.71000.7100-
Oct. 30, 20200.69000.73000.67000.71000.710013,500
Oct. 29, 20200.68000.74000.67000.70000.700023,500
Oct. 28, 20200.74000.74000.74000.74000.7400-
Oct. 27, 20200.74000.74000.74000.74000.740011,400
Oct. 26, 20200.78000.78000.78000.78000.78002,000
Oct. 23, 20200.79000.79000.79000.79000.7900-
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, 20200.75000.80000.75000.80000.800047,142
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, 20200.66000.66000.66000.66000.660010,625
Sep. 25, 20200.66000.66000.62000.64000.640033,326
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, 2020------
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, 20200.75000.76000.73000.76000.76003,750
Sep. 02, 20200.74000.76000.74000.74000.740024,640
Sep. 01, 20200.77000.78000.75000.77000.770052,930
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, 20200.89000.89000.77000.80000.800090,654
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...