Kits Eyecare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 5.440 | 5.760 | 5.440 | 5.570 | 5.570 | 19,800 |
| 2023-12-05 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 22,100 |
| 2023-12-04 | 5.300 | 5.390 | 5.160 | 5.380 | 5.380 | 8,500 |
| 2023-12-01 | 5.500 | 5.600 | 5.230 | 5.470 | 5.470 | 19,900 |
| 2023-11-30 | 5.260 | 5.310 | 5.230 | 5.230 | 5.230 | 6,600 |
| 2023-11-29 | 5.250 | 5.410 | 5.100 | 5.260 | 5.260 | 19,700 |
| 2023-11-28 | 5.270 | 5.350 | 5.070 | 5.250 | 5.250 | 136,900 |
| 2023-11-27 | 5.240 | 5.340 | 5.100 | 5.340 | 5.340 | 13,900 |
| 2023-11-24 | 5.150 | 5.150 | 5.080 | 5.130 | 5.130 | 12,300 |
| 2023-11-23 | 5.210 | 5.210 | 5.100 | 5.130 | 5.130 | 2,000 |
| 2023-11-22 | 5.030 | 5.100 | 5.010 | 5.010 | 5.010 | 4,000 |
| 2023-11-21 | 5.010 | 5.130 | 5.010 | 5.110 | 5.110 | 3,900 |
| 2023-11-20 | 4.990 | 5.150 | 4.980 | 5.010 | 5.010 | 11,500 |
| 2023-11-17 | 5.000 | 5.000 | 4.950 | 4.980 | 4.980 | 5,600 |
| 2023-11-16 | 5.050 | 5.050 | 4.990 | 4.990 | 4.990 | 1,700 |
| 2023-11-15 | 5.000 | 5.060 | 4.840 | 5.010 | 5.010 | 34,600 |
| 2023-11-14 | 5.080 | 5.250 | 5.000 | 5.010 | 5.010 | 31,500 |
| 2023-11-13 | 5.060 | 5.250 | 5.060 | 5.150 | 5.150 | 7,400 |
| 2023-11-10 | 5.320 | 5.320 | 5.040 | 5.050 | 5.050 | 4,300 |
| 2023-11-09 | 5.390 | 5.610 | 5.250 | 5.330 | 5.330 | 10,300 |
| 2023-11-08 | 5.400 | 5.400 | 5.250 | 5.370 | 5.370 | 14,100 |
| 2023-11-07 | 5.160 | 5.250 | 5.160 | 5.250 | 5.250 | 1,100 |
| 2023-11-06 | 5.220 | 5.220 | 5.110 | 5.110 | 5.110 | 800 |
| 2023-11-03 | 5.250 | 5.400 | 5.220 | 5.250 | 5.250 | 11,800 |
| 2023-11-02 | 5.120 | 5.260 | 5.120 | 5.260 | 5.260 | 5,500 |
| 2023-11-01 | 5.040 | 5.260 | 5.040 | 5.100 | 5.100 | 3,300 |
| 2023-10-31 | 5.060 | 5.120 | 4.960 | 4.970 | 4.970 | 12,700 |
| 2023-10-30 | 5.170 | 5.210 | 5.010 | 5.210 | 5.210 | 4,100 |
| 2023-10-27 | 5.190 | 5.195 | 5.190 | 5.195 | 5.195 | 200 |
| 2023-10-26 | 5.320 | 5.320 | 5.100 | 5.180 | 5.180 | 10,000 |
| 2023-10-25 | 5.290 | 5.400 | 5.250 | 5.340 | 5.340 | 5,900 |
| 2023-10-24 | 5.190 | 5.350 | 5.190 | 5.280 | 5.280 | 2,900 |
| 2023-10-23 | 5.210 | 5.370 | 5.200 | 5.200 | 5.200 | 4,800 |
| 2023-10-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 400 |
| 2023-10-19 | 5.340 | 5.340 | 5.310 | 5.320 | 5.320 | 500 |
| 2023-10-18 | 5.430 | 5.550 | 5.320 | 5.320 | 5.320 | 6,400 |
| 2023-10-17 | 5.410 | 5.500 | 5.410 | 5.480 | 5.480 | 600 |
| 2023-10-16 | 5.660 | 5.660 | 5.350 | 5.410 | 5.410 | 5,300 |
| 2023-10-13 | 5.360 | 5.550 | 5.360 | 5.500 | 5.500 | 2,000 |
| 2023-10-12 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 8,100 |
| 2023-10-11 | 5.400 | 5.600 | 5.350 | 5.600 | 5.600 | 19,900 |
| 2023-10-10 | 5.450 | 5.590 | 5.400 | 5.550 | 5.550 | 13,900 |
| 2023-10-06 | 5.340 | 5.500 | 5.340 | 5.380 | 5.380 | 5,800 |
| 2023-10-05 | 5.190 | 5.400 | 5.190 | 5.330 | 5.330 | 18,300 |
| 2023-10-04 | 5.150 | 5.150 | 5.110 | 5.110 | 5.110 | 800 |
| 2023-10-03 | 5.290 | 5.290 | 5.100 | 5.150 | 5.150 | 3,300 |
| 2023-10-02 | 5.020 | 5.380 | 5.020 | 5.320 | 5.320 | 12,800 |
| 2023-09-29 | 5.000 | 5.000 | 4.940 | 4.960 | 4.960 | 1,200 |
| 2023-09-28 | 4.950 | 5.040 | 4.950 | 5.000 | 5.000 | 4,400 |
| 2023-09-27 | 5.070 | 5.070 | 4.880 | 4.940 | 4.940 | 8,300 |
| 2023-09-26 | 4.900 | 5.180 | 4.900 | 5.100 | 5.100 | 59,900 |
| 2023-09-25 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 6,100 |
| 2023-09-22 | 5.010 | 5.150 | 5.010 | 5.120 | 5.120 | 4,300 |
| 2023-09-21 | 4.980 | 5.100 | 4.980 | 5.040 | 5.040 | 5,400 |
| 2023-09-20 | 4.900 | 5.050 | 4.900 | 4.960 | 4.960 | 6,800 |
| 2023-09-19 | 5.050 | 5.080 | 5.050 | 5.050 | 5.050 | 2,500 |
| 2023-09-18 | 4.760 | 5.080 | 4.760 | 5.070 | 5.070 | 9,800 |
| 2023-09-15 | 5.090 | 5.090 | 4.810 | 4.810 | 4.810 | 5,800 |
| 2023-09-14 | 4.760 | 4.930 | 4.700 | 4.910 | 4.910 | 7,100 |
| 2023-09-13 | 4.800 | 4.800 | 4.770 | 4.800 | 4.800 | 1,000 |
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.