Canada markets open in 5 hours 59 minutes

Kontrol Technologies Corp. (KNR.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
0.2800-0.0100 (-3.45%)
At close: 03:15PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.29500.30000.28000.28000.280046,810
May 16, 20240.30000.30000.26500.29000.290084,001
May 15, 20240.28500.30000.28000.29000.290042,131
May 14, 20240.28000.28000.26000.27500.275019,877
May 13, 20240.27500.28000.26500.28000.280022,972
May 10, 20240.28000.28000.26500.27000.270038,914
May 09, 20240.27500.27500.26000.27500.275082,328
May 08, 20240.27500.27500.26000.27500.27508,221
May 07, 20240.27500.27500.26500.26500.265019,994
May 06, 20240.27000.28000.26000.26000.260012,107
May 03, 20240.27000.27000.27000.27000.27005,459
May 02, 20240.28000.29000.27000.27000.270052,400
May 01, 20240.28000.28000.27000.27000.27009,200
Apr 30, 20240.27500.29000.27000.27000.270084,240
Apr 29, 20240.29500.29500.27500.27500.275015,200
Apr 26, 20240.28500.29500.27000.28000.280049,067
Apr 25, 20240.28500.28500.26500.27000.270039,530
Apr 24, 20240.29000.29000.26500.28500.285059,850
Apr 23, 20240.29000.29000.26000.28500.2850101,896
Apr 22, 20240.29500.30000.28500.29000.290057,871
Apr 19, 20240.32000.32000.28500.29500.2950114,087
Apr 18, 20240.32500.32500.30500.30500.3050114,876
Apr 17, 20240.32500.32500.31500.31500.315039,638
Apr 16, 20240.32000.32500.30000.33000.330040,637
Apr 15, 20240.37500.37500.30000.30000.3000158,686
Apr 12, 20240.35000.36000.33000.34500.3450127,060
Apr 11, 20240.32000.36500.32000.34500.3450274,227
Apr 10, 20240.28000.33000.27500.33000.3300292,458
Apr 09, 20240.26000.28000.25000.28000.280081,213
Apr 08, 20240.25500.26000.24000.25500.255072,555
Apr 05, 20240.25000.26000.22500.25500.255078,900
Apr 04, 20240.25000.25000.24500.25000.250030,906
Apr 03, 20240.25000.25000.23500.25000.250099,940
Apr 02, 20240.25500.26000.24000.25000.250078,947
Apr 01, 20240.25500.25500.21500.23500.235041,164
Mar 28, 20240.22000.26000.22000.25500.2550199,083
Mar 27, 20240.22000.22000.20000.21500.215049,300
Mar 26, 20240.21000.22000.20500.22000.220019,250
Mar 25, 20240.21000.21500.20000.21000.2100121,788
Mar 22, 20240.21000.21000.20500.20500.205029,440
Mar 21, 20240.22000.22000.20500.21500.215031,231
Mar 20, 20240.21000.21500.20500.20500.205026,889
Mar 19, 20240.22000.22000.21000.21000.210011,525
Mar 18, 20240.20500.22000.20500.21000.210036,369
Mar 15, 20240.21500.22000.20500.20500.205079,962
Mar 14, 20240.21500.21500.21000.21000.210033,188
Mar 13, 20240.21500.22000.20500.21500.215044,451
Mar 12, 20240.21500.21500.20500.21500.215044,358
Mar 11, 20240.21000.21500.20500.20500.205019,728
Mar 08, 20240.22000.22000.21000.21000.210070,743
Mar 07, 20240.22500.23000.21500.22000.220053,080
Mar 06, 20240.22000.22500.21500.22500.225029,058
Mar 05, 20240.22500.22500.21500.21500.215022,500
Mar 04, 20240.22000.23000.21000.23000.230036,770
Mar 01, 20240.21500.22000.21500.22000.220019,328
Feb 29, 20240.22000.23000.21500.21500.215022,212
Feb 28, 20240.22000.24500.21000.22000.220086,115
Feb 27, 20240.21000.22500.21000.21000.210027,948
Feb 26, 20240.22000.22500.21000.22500.225029,225
Feb 23, 20240.22500.22500.21000.21500.215097,520
Feb 22, 20240.22500.22500.21500.22500.2250102,955
Feb 21, 20240.25000.25000.22500.22500.225025,023
Feb 20, 20240.22500.24000.22500.23000.230074,341
Feb 16, 20240.24000.24000.23000.23000.230083,090
Feb 15, 20240.23500.24500.23000.23000.230030,250
Feb 14, 20240.24000.24000.23500.24000.240017,950
Feb 13, 20240.23500.24500.23000.24500.245056,286
Feb 12, 20240.24000.26500.23500.23500.235050,995
Feb 09, 20240.24500.24500.23000.24500.245029,239
Feb 08, 20240.25000.25000.23000.24500.245041,266
Feb 07, 20240.23500.25000.23500.25000.250015,410
Feb 06, 20240.24000.24500.23500.24000.240012,905
Feb 05, 20240.23500.25000.23000.23000.230045,421
Feb 02, 20240.24000.25000.23500.23500.235094,284
Feb 01, 20240.25000.25000.23000.24000.240084,810
Jan 31, 20240.25500.26000.23000.23500.235055,066
Jan 30, 20240.25000.25000.22500.25000.2500142,598
Jan 29, 20240.27000.27000.25000.26000.2600192,875
Jan 26, 20240.27000.27000.24500.27000.270067,371
Jan 25, 20240.25000.26500.24000.26500.2650104,607
Jan 24, 20240.24000.25000.22000.24000.240065,679
Jan 23, 20240.22500.24500.21500.24500.2450130,079
Jan 22, 20240.22000.24500.21000.22500.2250206,730
Jan 19, 20240.21500.24000.21000.22000.220089,045
Jan 18, 20240.22000.22500.21000.22500.225044,260
Jan 17, 20240.22000.22500.21500.22500.225043,412
Jan 16, 20240.24000.24000.22000.22000.220014,780
Jan 15, 20240.22500.24000.21500.24000.240081,245
Jan 12, 20240.23500.23500.22000.23000.230052,300
Jan 11, 20240.25000.25000.22000.23500.2350147,662
Jan 10, 20240.25500.25500.24000.24500.245022,160
Jan 09, 20240.24500.25500.24500.25500.255053,491
Jan 08, 20240.25500.25500.25500.25500.25501,000
Jan 05, 20240.29000.32000.26000.28000.2800340,756
Jan 04, 20240.25000.27500.25000.27500.275084,593
Jan 03, 20240.22500.25000.22500.25000.2500100,868
Jan 02, 20240.22500.22500.22500.22500.22505,000
Dec 29, 20230.21500.21500.20500.21000.210016,600
Dec 28, 20230.22000.22000.20500.20500.205010,800
Dec 27, 20230.21000.22000.20500.21000.210057,002
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...