kneat.com, inc. (KSI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.0200 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 9,600 |
| May 03, 2024 | 4.0100 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 73,700 |
| May 02, 2024 | 3.9100 | 4.1300 | 3.8900 | 4.1300 | 4.1300 | 129,900 |
| May 01, 2024 | 3.7800 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 19,100 |
| Apr 30, 2024 | 3.8200 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 54,200 |
| Apr 29, 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7900 | 3.7900 | 9,900 |
| Apr 26, 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 44,400 |
| Apr 25, 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3.7800 | 9,700 |
| Apr 24, 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 40,700 |
| Apr 23, 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 5,700 |
| Apr 22, 2024 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | 3.7700 | 7,700 |
| Apr 19, 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7700 | 3.7700 | 9,900 |
| Apr 18, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7600 | 3.7600 | 7,000 |
| Apr 17, 2024 | 3.6900 | 3.7500 | 3.6900 | 3.7500 | 3.7500 | 12,200 |
| Apr 16, 2024 | 3.6400 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 8,900 |
| Apr 15, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 88,800 |
| Apr 12, 2024 | 3.7100 | 3.7200 | 3.6400 | 3.6600 | 3.6600 | 134,500 |
| Apr 11, 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 29,700 |
| Apr 10, 2024 | 3.7100 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 44,000 |
| Apr 09, 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7100 | 3.7100 | 6,200 |
| Apr 08, 2024 | 3.6600 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 21,600 |
| Apr 05, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 41,400 |
| Apr 04, 2024 | 3.6700 | 3.7500 | 3.6000 | 3.6900 | 3.6900 | 43,000 |
| Apr 03, 2024 | 3.5900 | 3.7100 | 3.5600 | 3.6800 | 3.6800 | 59,300 |
| Apr 02, 2024 | 3.6600 | 3.6600 | 3.4500 | 3.6000 | 3.6000 | 176,800 |
| Apr 01, 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6700 | 3.6700 | 24,000 |
| Mar 28, 2024 | 3.7600 | 3.7600 | 3.6900 | 3.7500 | 3.7500 | 13,500 |
| Mar 27, 2024 | 3.6700 | 3.7900 | 3.6600 | 3.7900 | 3.7900 | 12,300 |
| Mar 26, 2024 | 3.8100 | 3.8900 | 3.7800 | 3.8500 | 3.8500 | 3,600 |
| Mar 25, 2024 | 3.9000 | 3.9000 | 3.8100 | 3.8100 | 3.8100 | 1,100 |
| Mar 22, 2024 | 3.7000 | 3.9000 | 3.6900 | 3.8600 | 3.8600 | 172,800 |
| Mar 21, 2024 | 3.6500 | 3.7300 | 3.6400 | 3.7300 | 3.7300 | 24,700 |
| Mar 20, 2024 | 3.7000 | 3.7400 | 3.6600 | 3.6700 | 3.6700 | 10,400 |
| Mar 19, 2024 | 3.6000 | 3.6700 | 3.6000 | 3.6500 | 3.6500 | 41,500 |
| Mar 18, 2024 | 3.6500 | 3.6600 | 3.5200 | 3.6600 | 3.6600 | 64,500 |
| Mar 15, 2024 | 3.7100 | 3.7100 | 3.5800 | 3.6500 | 3.6500 | 73,400 |
| Mar 14, 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 1,000 |
| Mar 13, 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | 6,000 |
| Mar 12, 2024 | 3.8100 | 3.8100 | 3.6500 | 3.7300 | 3.7300 | 43,400 |
| Mar 11, 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 3,400 |
| Mar 08, 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7900 | 3.7900 | 23,900 |
| Mar 07, 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 18,600 |
| Mar 06, 2024 | 3.8300 | 3.8300 | 3.7200 | 3.8300 | 3.8300 | 8,400 |
| Mar 05, 2024 | 3.7600 | 3.8300 | 3.7600 | 3.8200 | 3.8200 | 11,600 |
| Mar 04, 2024 | 3.7300 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 27,900 |
| Mar 01, 2024 | 3.7800 | 3.8200 | 3.7000 | 3.7000 | 3.7000 | 117,700 |
| Feb 29, 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | 16,900 |
| Feb 28, 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 4,700 |
| Feb 27, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7600 | 3.7600 | 35,900 |
| Feb 26, 2024 | 3.6400 | 3.7200 | 3.6300 | 3.6500 | 3.6500 | 40,100 |
| Feb 23, 2024 | 3.6500 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 64,500 |
| Feb 22, 2024 | 3.7000 | 3.7100 | 3.6300 | 3.6500 | 3.6500 | 44,700 |
| Feb 21, 2024 | 3.6700 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 78,300 |
| Feb 20, 2024 | 3.6900 | 3.8500 | 3.6400 | 3.7600 | 3.7600 | 137,200 |
| Feb 16, 2024 | 3.5000 | 3.6700 | 3.4800 | 3.6400 | 3.6400 | 37,100 |
| Feb 15, 2024 | 3.4400 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 19,900 |
| Feb 14, 2024 | 3.3900 | 3.5500 | 3.3600 | 3.5000 | 3.5000 | 1,172,200 |
| Feb 13, 2024 | 3.4000 | 3.4200 | 3.3700 | 3.3700 | 3.3700 | 305,200 |
| Feb 12, 2024 | 3.4700 | 3.4800 | 3.3800 | 3.3900 | 3.3900 | 33,000 |
| Feb 09, 2024 | 3.4000 | 3.5000 | 3.3900 | 3.4800 | 3.4800 | 40,400 |
| Feb 08, 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4800 | 3.4800 | 38,100 |
| Feb 07, 2024 | 3.4000 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | 17,600 |
| Feb 06, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 11,200 |
| Feb 05, 2024 | 3.4200 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 19,400 |
| Feb 02, 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 25,100 |
| Feb 01, 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4500 | 3.4500 | 14,800 |
| Jan 31, 2024 | 3.4700 | 3.5200 | 3.4700 | 3.5200 | 3.5200 | 7,700 |
| Jan 30, 2024 | 3.3300 | 3.5200 | 3.3300 | 3.5000 | 3.5000 | 45,800 |
| Jan 29, 2024 | 3.4800 | 3.5200 | 3.3600 | 3.4200 | 3.4200 | 30,600 |
| Jan 26, 2024 | 3.4500 | 3.5900 | 3.4500 | 3.5800 | 3.5800 | 21,800 |
| Jan 25, 2024 | 3.5400 | 3.6000 | 3.5000 | 3.5700 | 3.5700 | 104,800 |
| Jan 24, 2024 | 3.3700 | 3.6500 | 3.3700 | 3.5100 | 3.5100 | 486,700 |
| Jan 23, 2024 | 3.2300 | 3.3200 | 3.2300 | 3.3200 | 3.3200 | 88,400 |
| Jan 22, 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 10,300 |
| Jan 19, 2024 | 3.2000 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 23,200 |
| Jan 18, 2024 | 3.1500 | 3.2500 | 3.1500 | 3.2100 | 3.2100 | 26,000 |
| Jan 17, 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1800 | 3.1800 | 6,000 |
| Jan 16, 2024 | 3.1000 | 3.1300 | 3.0900 | 3.1300 | 3.1300 | 22,800 |
| Jan 15, 2024 | 3.0700 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 7,100 |
| Jan 12, 2024 | 3.1200 | 3.2000 | 3.0100 | 3.1100 | 3.1100 | 32,000 |
| Jan 11, 2024 | 3.0400 | 3.1200 | 3.0400 | 3.1200 | 3.1200 | 27,900 |
| Jan 10, 2024 | 2.9700 | 3.0800 | 2.9700 | 3.0800 | 3.0800 | 49,500 |
| Jan 09, 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 44,200 |
| Jan 08, 2024 | 3.0000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 37,400 |
| Jan 05, 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 3,500 |
| Jan 04, 2024 | 3.0400 | 3.0500 | 2.9800 | 3.0500 | 3.0500 | 8,800 |
| Jan 03, 2024 | 3.0300 | 3.0600 | 3.0100 | 3.0400 | 3.0400 | 45,600 |
| Jan 02, 2024 | 3.0200 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 29,700 |
| Dec 29, 2023 | 3.0300 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 14,700 |
| Dec 28, 2023 | 3.0400 | 3.0400 | 3.0100 | 3.0300 | 3.0300 | 900 |
| Dec 27, 2023 | 2.9600 | 3.0200 | 2.9200 | 2.9900 | 2.9900 | 42,300 |
| Dec 22, 2023 | 2.9800 | 3.0000 | 2.8400 | 3.0000 | 3.0000 | 59,900 |
| Dec 21, 2023 | 2.9800 | 2.9800 | 2.8000 | 2.9400 | 2.9400 | 23,500 |
| Dec 20, 2023 | 2.9900 | 3.0000 | 2.8300 | 2.9500 | 2.9500 | 18,000 |
| Dec 19, 2023 | 3.0000 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 14,300 |
| Dec 18, 2023 | 3.0100 | 3.0100 | 2.8700 | 2.9700 | 2.9700 | 41,800 |
| Dec 15, 2023 | 3.1400 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 10,200 |
| Dec 14, 2023 | 2.9800 | 3.0600 | 2.9000 | 3.0600 | 3.0600 | 27,800 |
| Dec 13, 2023 | 2.9300 | 2.9900 | 2.8400 | 2.9800 | 2.9800 | 38,200 |
| Dec 12, 2023 | 2.9800 | 2.9800 | 2.8000 | 2.9600 | 2.9600 | 35,100 |
| *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.