KP Tissue Inc. (KPTSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:02AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 105 |
| Apr 18, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 153 |
| Apr 17, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 16, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 12, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 11, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 09, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 08, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 05, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 04, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 03, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 02, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 01, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| Mar 28, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| Mar 28, 2024 | 0.18 Dividend | |||||
| Mar 27, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | 200 |
| Mar 26, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| Mar 25, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| Mar 22, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| Mar 21, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| Mar 20, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| Mar 19, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| Mar 18, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| Mar 15, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | 1,400 |
| Mar 14, 2024 | 6.61 | 6.61 | 6.60 | 6.60 | 6.42 | 3,900 |
| Mar 13, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.19 | - |
| Mar 12, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.19 | - |
| Mar 11, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.19 | - |
| Mar 08, 2024 | 6.45 | 6.45 | 6.36 | 6.36 | 6.19 | 1,100 |
| Mar 07, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.00 | - |
| Mar 06, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.00 | - |
| Mar 05, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.00 | - |
| Mar 04, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.00 | - |
| Mar 01, 2024 | 6.14 | 6.17 | 6.14 | 6.17 | 6.00 | 3,100 |
| Feb 29, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.91 | - |
| Feb 28, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.91 | 500 |
| Feb 27, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.93 | 1,000 |
| Feb 26, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.94 | 100 |
| Feb 23, 2024 | 6.10 | 6.16 | 6.10 | 6.16 | 6.00 | 4,000 |
| Feb 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.89 | 10,000 |
| Feb 21, 2024 | 6.16 | 6.16 | 6.12 | 6.12 | 5.96 | 8,000 |
| Feb 20, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.99 | - |
| Feb 16, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.99 | - |
| Feb 15, 2024 | 6.19 | 6.19 | 6.13 | 6.16 | 5.99 | 8,500 |
| Feb 14, 2024 | 6.25 | 6.30 | 6.25 | 6.29 | 6.12 | 1,600 |
| Feb 13, 2024 | 6.38 | 6.38 | 6.24 | 6.24 | 6.07 | 11,280 |
| Feb 12, 2024 | 6.45 | 6.45 | 6.44 | 6.44 | 6.27 | 4,200 |
| Feb 09, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Feb 08, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Feb 07, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Feb 06, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Feb 05, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Feb 02, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Feb 01, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Jan 31, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Jan 30, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Jan 29, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Jan 26, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Jan 25, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Jan 24, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Jan 23, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Jan 22, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Jan 19, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| Jan 18, 2024 | 6.63 | 6.70 | 6.61 | 6.63 | 6.45 | 48,000 |
| Jan 17, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.48 | 107 |
| Jan 16, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| Jan 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| Jan 11, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| Jan 10, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| Jan 09, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| Jan 08, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| Jan 05, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| Jan 04, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| Jan 03, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| Jan 02, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| Dec 29, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| Dec 29, 2023 | 0.18 Dividend | |||||
| Dec 28, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| Dec 27, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| Dec 26, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| Dec 22, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| Dec 21, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| Dec 20, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| Dec 19, 2023 | 6.80 | 6.81 | 6.80 | 6.80 | 6.44 | 2,000 |
| Dec 18, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 5.99 | - |
| Dec 15, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 5.99 | - |
| Dec 14, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 5.99 | - |
| Dec 13, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 5.99 | - |
| Dec 12, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 5.99 | - |
| Dec 11, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 5.99 | 1,102 |
| Dec 08, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.53 | - |
| Dec 07, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.53 | - |
| Dec 06, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.