Canada markets closed

KP Tissue Inc. (KPT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.28-0.02 (-0.24%)
At close: 02:29PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.288.378.288.288.287,900
Apr 25, 20248.408.408.308.308.3010,400
Apr 24, 20248.358.358.298.358.353,600
Apr 23, 20248.358.358.278.278.2721,000
Apr 22, 20248.308.358.288.318.315,600
Apr 19, 20248.438.438.258.308.3016,700
Apr 18, 20248.888.888.278.278.2711,800
Apr 17, 20248.408.408.288.298.2913,700
Apr 16, 20248.358.428.338.338.337,800
Apr 15, 20248.378.468.338.468.468,300
Apr 12, 20248.508.538.348.358.3514,000
Apr 11, 20248.538.578.408.518.5114,700
Apr 10, 20248.568.598.458.498.494,600
Apr 09, 20248.628.658.508.518.514,600
Apr 08, 20248.678.678.338.428.4227,500
Apr 05, 20248.618.768.608.768.764,600
Apr 04, 20248.618.618.548.578.574,000
Apr 03, 20248.518.638.478.508.506,600
Apr 02, 20248.648.668.478.488.4824,200
Apr 01, 20248.858.858.688.738.7311,200
Mar 28, 20248.868.898.678.848.8428,100
Mar 28, 20240.18 Dividend
Mar 27, 20248.999.058.959.058.8738,500
Mar 26, 20248.899.008.898.988.8018,000
Mar 25, 20249.049.048.949.008.8282,800
Mar 22, 20248.948.998.948.988.8019,600
Mar 21, 20249.009.008.948.958.7729,300
Mar 20, 20249.059.058.958.968.7826,900
Mar 19, 20249.009.008.948.958.7719,600
Mar 18, 20249.009.038.969.038.8522,800
Mar 15, 20248.919.008.918.948.7644,200
Mar 14, 20248.928.928.818.918.7369,500
Mar 13, 20248.458.948.378.898.7175,000
Mar 12, 20248.338.468.288.368.196,500
Mar 11, 20248.508.508.338.338.1621,800
Mar 08, 20248.728.728.438.508.3314,600
Mar 07, 20248.888.888.408.478.3023,600
Mar 06, 20248.338.668.278.598.4222,500
Mar 05, 20248.368.478.268.338.1610,600
Mar 04, 20248.578.838.508.558.388,500
Mar 01, 20248.288.488.288.488.3120,100
Feb 29, 20248.238.298.238.258.096,000
Feb 28, 20248.358.358.238.248.088,500
Feb 27, 20248.258.308.248.308.136,800
Feb 26, 20248.318.318.238.258.0912,400
Feb 23, 20248.298.358.238.258.0912,900
Feb 22, 20248.278.308.208.248.0823,000
Feb 21, 20248.408.408.258.278.1120,000
Feb 20, 20248.428.488.358.368.196,800
Feb 16, 20248.348.408.248.358.1820,800
Feb 15, 20248.308.408.218.308.1344,800
Feb 14, 20248.508.568.288.308.1359,900
Feb 13, 20248.678.678.448.448.2741,500
Feb 12, 20248.658.778.658.668.4914,600
Feb 09, 20248.828.848.768.768.594,600
Feb 08, 20248.858.858.768.808.6224,500
Feb 07, 20248.818.848.778.818.6313,700
Feb 06, 20248.908.908.808.848.6610,200
Feb 05, 20248.888.888.808.808.625,400
Feb 02, 20248.878.908.828.878.697,100
Feb 01, 20248.838.968.838.858.675,900
Jan 31, 20248.868.888.848.858.679,800
Jan 30, 20248.848.888.838.878.694,800
Jan 29, 20248.888.888.828.848.668,800
Jan 26, 20248.898.928.868.878.694,800
Jan 25, 20248.908.918.868.898.7110,000
Jan 24, 20248.998.998.898.898.717,000
Jan 23, 20249.049.048.868.958.7716,700
Jan 22, 20248.898.968.898.898.713,500
Jan 19, 20248.948.968.888.898.7117,500
Jan 18, 20248.929.008.888.988.8028,800
Jan 17, 20249.009.008.838.948.7650,100
Jan 16, 20248.949.008.938.978.7924,000
Jan 15, 20248.959.008.949.008.8220,100
Jan 12, 20248.998.998.918.958.774,600
Jan 11, 20249.009.008.938.958.7743,200
Jan 10, 20248.968.998.968.988.806,800
Jan 09, 20249.029.028.968.968.784,700
Jan 08, 20248.969.038.968.968.7828,400
Jan 05, 20249.039.038.958.968.787,400
Jan 04, 20249.039.038.958.968.789,200
Jan 03, 20248.999.038.919.038.8512,400
Jan 02, 20249.069.068.958.968.7819,200
Dec 29, 20239.009.098.909.028.8428,900
Dec 29, 20230.18 Dividend
Dec 28, 20239.259.259.039.158.7912,300
Dec 27, 20239.009.058.998.998.6449,500
Dec 22, 20239.109.108.999.038.6829,100
Dec 21, 20239.059.058.969.008.6525,300
Dec 20, 20239.029.089.009.008.6547,500
Dec 19, 20239.009.058.999.058.7035,100
Dec 18, 20239.019.088.999.008.6544,300
Dec 15, 20239.119.138.909.058.7032,800
Dec 14, 20239.069.109.019.018.6653,800
Dec 13, 20238.989.148.959.108.7453,700
Dec 12, 20239.069.078.989.038.6810,100
Dec 11, 20239.059.089.029.058.7012,700
Dec 08, 20239.139.138.999.058.7022,700
Dec 07, 20239.419.418.899.008.6555,300
Dec 06, 20239.359.409.209.208.8428,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...