Kits Eyecare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 4.950 | 5.010 | 4.800 | 4.800 | 4.800 | 82,100 |
| 2023-09-11 | 4.940 | 4.950 | 4.940 | 4.950 | 4.950 | 400 |
| 2023-09-08 | 4.830 | 5.000 | 4.790 | 4.960 | 4.960 | 12,800 |
| 2023-09-07 | 5.000 | 5.000 | 4.910 | 4.910 | 4.910 | 2,600 |
| 2023-09-06 | 4.880 | 5.020 | 4.880 | 4.980 | 4.980 | 1,600 |
| 2023-09-05 | 4.510 | 5.020 | 4.510 | 4.860 | 4.860 | 14,700 |
| 2023-09-01 | 5.080 | 5.120 | 4.960 | 5.120 | 5.120 | 10,500 |
| 2023-08-31 | 5.070 | 5.080 | 5.050 | 5.060 | 5.060 | 1,900 |
| 2023-08-30 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 100 |
| 2023-08-29 | 4.990 | 5.040 | 4.850 | 5.040 | 5.040 | 33,800 |
| 2023-08-28 | 5.000 | 5.000 | 4.870 | 4.950 | 4.950 | 15,100 |
| 2023-08-25 | 5.000 | 5.030 | 4.980 | 5.000 | 5.000 | 36,100 |
| 2023-08-24 | 4.780 | 5.020 | 4.690 | 5.010 | 5.010 | 7,500 |
| 2023-08-23 | 5.040 | 5.040 | 4.760 | 4.790 | 4.790 | 7,100 |
| 2023-08-22 | 5.320 | 5.320 | 5.050 | 5.050 | 5.050 | 6,300 |
| 2023-08-21 | 5.340 | 5.350 | 5.340 | 5.350 | 5.350 | 800 |
| 2023-08-18 | 5.380 | 5.390 | 5.350 | 5.350 | 5.350 | 400 |
| 2023-08-17 | 5.310 | 5.500 | 5.110 | 5.450 | 5.450 | 9,400 |
| 2023-08-16 | 5.480 | 5.490 | 5.380 | 5.400 | 5.400 | 7,400 |
| 2023-08-15 | 5.400 | 5.680 | 5.200 | 5.490 | 5.490 | 18,700 |
| 2023-08-14 | 5.370 | 5.700 | 5.260 | 5.650 | 5.650 | 4,000 |
| 2023-08-11 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 1,000 |
| 2023-08-10 | 5.540 | 5.540 | 5.260 | 5.420 | 5.420 | 6,800 |
| 2023-08-09 | 5.480 | 5.650 | 5.410 | 5.450 | 5.450 | 58,200 |
| 2023-08-08 | 5.130 | 5.400 | 4.480 | 5.400 | 5.400 | 21,100 |
| 2023-08-04 | 5.190 | 5.190 | 5.170 | 5.170 | 5.170 | 800 |
| 2023-08-03 | 5.160 | 5.270 | 5.160 | 5.210 | 5.210 | 1,700 |
| 2023-08-02 | 5.080 | 5.140 | 5.070 | 5.140 | 5.140 | 3,600 |
| 2023-08-01 | 5.210 | 5.210 | 5.050 | 5.110 | 5.110 | 3,100 |
| 2023-07-31 | 5.320 | 5.320 | 5.130 | 5.250 | 5.250 | 4,000 |
| 2023-07-28 | 5.180 | 5.250 | 5.180 | 5.250 | 5.250 | 1,400 |
| 2023-07-27 | 5.190 | 5.190 | 5.090 | 5.120 | 5.120 | 1,300 |
| 2023-07-26 | 5.130 | 5.360 | 5.080 | 5.210 | 5.210 | 6,800 |
| 2023-07-25 | 5.430 | 5.430 | 5.050 | 5.050 | 5.050 | 2,800 |
| 2023-07-24 | 5.050 | 5.060 | 5.050 | 5.060 | 5.060 | 500 |
| 2023-07-21 | 5.250 | 5.250 | 4.960 | 5.000 | 5.000 | 6,800 |
| 2023-07-20 | 5.200 | 5.260 | 5.120 | 5.210 | 5.210 | 3,800 |
| 2023-07-19 | 5.440 | 5.470 | 5.280 | 5.310 | 5.310 | 15,700 |
| 2023-07-18 | 5.070 | 5.440 | 5.070 | 5.350 | 5.350 | 11,200 |
| 2023-07-17 | 4.920 | 5.250 | 4.920 | 5.240 | 5.240 | 41,900 |
| 2023-07-14 | 4.990 | 4.990 | 4.740 | 4.760 | 4.760 | 3,000 |
| 2023-07-13 | 4.850 | 5.040 | 4.850 | 5.010 | 5.010 | 17,900 |
| 2023-07-12 | 4.520 | 4.880 | 4.500 | 4.840 | 4.840 | 6,800 |
| 2023-07-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,700 |
| 2023-07-10 | 4.530 | 4.530 | 4.500 | 4.500 | 4.500 | 3,700 |
| 2023-07-07 | 4.580 | 4.580 | 4.480 | 4.540 | 4.540 | 6,500 |
| 2023-07-06 | 4.720 | 4.720 | 4.600 | 4.610 | 4.610 | 7,200 |
| 2023-07-05 | 4.760 | 4.770 | 4.720 | 4.720 | 4.720 | 3,100 |
| 2023-07-04 | 4.680 | 4.800 | 4.680 | 4.740 | 4.740 | 7,600 |
| 2023-06-30 | 4.640 | 4.720 | 4.640 | 4.700 | 4.700 | 1,300 |
| 2023-06-29 | 4.360 | 4.600 | 4.360 | 4.560 | 4.560 | 22,400 |
| 2023-06-28 | 4.320 | 4.330 | 4.290 | 4.330 | 4.330 | 1,700 |
| 2023-06-27 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 600 |
| 2023-06-26 | 4.250 | 4.250 | 4.200 | 4.230 | 4.230 | 1,900 |
| 2023-06-23 | 4.300 | 4.300 | 4.270 | 4.280 | 4.280 | 1,100 |
| 2023-06-22 | 4.150 | 4.300 | 4.150 | 4.200 | 4.200 | 8,800 |
| 2023-06-21 | 4.260 | 4.260 | 4.150 | 4.150 | 4.150 | 5,100 |
| 2023-06-20 | 4.300 | 4.330 | 4.280 | 4.280 | 4.280 | 1,400 |
| 2023-06-19 | 4.320 | 4.320 | 4.260 | 4.280 | 4.280 | 1,100 |
| 2023-06-16 | 4.250 | 4.350 | 4.250 | 4.340 | 4.340 | 1,100 |
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.