Kits Eyecare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 10.930 | 11.010 | 10.680 | 10.680 | 10.680 | 10,400 |
| 2024-08-22 | 10.740 | 10.760 | 10.600 | 10.620 | 10.620 | 18,900 |
| 2024-08-21 | 11.050 | 11.150 | 10.640 | 10.680 | 10.680 | 28,500 |
| 2024-08-20 | 11.700 | 11.750 | 11.050 | 11.060 | 11.060 | 29,300 |
| 2024-08-19 | 10.940 | 11.750 | 10.900 | 11.510 | 11.510 | 127,500 |
| 2024-08-16 | 10.480 | 10.800 | 10.320 | 10.800 | 10.800 | 26,400 |
| 2024-08-15 | 9.950 | 10.590 | 9.950 | 10.300 | 10.300 | 49,600 |
| 2024-08-14 | 9.880 | 10.150 | 9.880 | 9.970 | 9.970 | 18,000 |
| 2024-08-13 | 10.170 | 10.170 | 10.130 | 10.150 | 10.150 | 13,800 |
| 2024-08-12 | 10.050 | 10.170 | 10.050 | 10.140 | 10.140 | 22,400 |
| 2024-08-09 | 9.750 | 10.080 | 9.750 | 10.080 | 10.080 | 37,500 |
| 2024-08-08 | 9.600 | 9.820 | 9.460 | 9.690 | 9.690 | 11,300 |
| 2024-08-07 | 9.500 | 10.020 | 9.430 | 9.800 | 9.800 | 24,700 |
| 2024-08-06 | 9.570 | 9.570 | 9.240 | 9.330 | 9.330 | 23,200 |
| 2024-08-02 | 9.820 | 10.040 | 9.730 | 9.730 | 9.730 | 6,700 |
| 2024-08-01 | 10.010 | 10.110 | 9.900 | 10.000 | 10.000 | 14,800 |
| 2024-07-31 | 10.080 | 10.100 | 9.950 | 9.950 | 9.950 | 5,700 |
| 2024-07-30 | 10.080 | 10.170 | 10.030 | 10.030 | 10.030 | 18,600 |
| 2024-07-29 | 10.070 | 10.200 | 9.990 | 10.070 | 10.070 | 36,000 |
| 2024-07-26 | 9.900 | 10.030 | 9.770 | 10.030 | 10.030 | 21,600 |
| 2024-07-25 | 9.890 | 9.900 | 9.650 | 9.900 | 9.900 | 16,200 |
| 2024-07-24 | 9.780 | 10.230 | 9.760 | 9.800 | 9.800 | 36,200 |
| 2024-07-23 | 8.990 | 9.830 | 8.960 | 9.830 | 9.830 | 43,600 |
| 2024-07-22 | 9.000 | 9.170 | 8.890 | 8.980 | 8.980 | 30,400 |
| 2024-07-19 | 8.560 | 9.000 | 8.410 | 9.000 | 9.000 | 20,600 |
| 2024-07-18 | 8.390 | 8.590 | 8.370 | 8.590 | 8.590 | 15,200 |
| 2024-07-17 | 8.310 | 8.570 | 8.310 | 8.460 | 8.460 | 18,100 |
| 2024-07-16 | 8.650 | 8.650 | 8.000 | 8.390 | 8.390 | 79,900 |
| 2024-07-15 | 8.790 | 8.790 | 8.560 | 8.570 | 8.570 | 28,000 |
| 2024-07-12 | 9.010 | 9.070 | 8.800 | 8.800 | 8.800 | 12,700 |
| 2024-07-11 | 8.950 | 9.040 | 8.950 | 9.040 | 9.040 | 2,946 |
| 2024-07-10 | 9.060 | 9.080 | 8.990 | 9.000 | 9.000 | 3,300 |
| 2024-07-09 | 9.140 | 9.140 | 8.880 | 9.050 | 9.050 | 20,900 |
| 2024-07-08 | 9.120 | 9.120 | 8.900 | 9.070 | 9.070 | 7,700 |
| 2024-07-05 | 9.170 | 9.170 | 8.880 | 9.000 | 9.000 | 12,500 |
| 2024-07-04 | 9.010 | 9.250 | 8.900 | 8.920 | 8.920 | 48,800 |
| 2024-07-03 | 8.550 | 8.910 | 8.320 | 8.850 | 8.850 | 163,700 |
| 2024-07-02 | 8.490 | 8.640 | 8.310 | 8.590 | 8.590 | 69,100 |
| 2024-06-28 | 8.140 | 8.570 | 8.000 | 8.570 | 8.570 | 6,000 |
| 2024-06-27 | 8.550 | 8.550 | 8.200 | 8.200 | 8.200 | 3,800 |
| 2024-06-26 | 8.640 | 8.880 | 8.540 | 8.550 | 8.550 | 62,700 |
| 2024-06-25 | 8.390 | 8.400 | 8.240 | 8.350 | 8.350 | 10,300 |
| 2024-06-24 | 8.210 | 8.400 | 8.210 | 8.390 | 8.390 | 5,000 |
| 2024-06-21 | 8.400 | 8.400 | 8.300 | 8.400 | 8.400 | 4,800 |
| 2024-06-20 | 8.440 | 8.440 | 7.980 | 8.410 | 8.410 | 29,200 |
| 2024-06-19 | 7.720 | 8.430 | 7.720 | 8.330 | 8.330 | 16,600 |
| 2024-06-18 | 7.760 | 8.140 | 7.760 | 7.850 | 7.850 | 18,400 |
| 2024-06-17 | 8.350 | 8.350 | 7.870 | 7.980 | 7.980 | 21,700 |
| 2024-06-14 | 8.620 | 8.620 | 8.300 | 8.350 | 8.350 | 24,400 |
| 2024-06-13 | 8.680 | 8.850 | 8.550 | 8.640 | 8.640 | 18,900 |
| 2024-06-12 | 8.510 | 9.130 | 8.460 | 8.840 | 8.840 | 72,300 |
| 2024-06-11 | 8.640 | 8.700 | 8.160 | 8.430 | 8.430 | 36,200 |
| 2024-06-10 | 8.310 | 8.660 | 8.250 | 8.640 | 8.640 | 17,000 |
| 2024-06-07 | 8.210 | 8.380 | 8.210 | 8.300 | 8.300 | 13,100 |
| 2024-06-06 | 7.810 | 8.370 | 7.800 | 8.260 | 8.260 | 39,500 |
| 2024-06-05 | 7.700 | 7.920 | 7.700 | 7.850 | 7.850 | 15,800 |
| 2024-06-04 | 7.750 | 7.850 | 7.750 | 7.780 | 7.780 | 32,100 |
| 2024-06-03 | 6.680 | 7.950 | 6.680 | 7.950 | 7.950 | 81,400 |
| 2024-05-31 | 6.410 | 6.690 | 6.410 | 6.680 | 6.680 | 12,800 |
| 2024-05-30 | 6.360 | 6.370 | 6.340 | 6.370 | 6.370 | 300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.