Kelso Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.460	0.460	0.460	0.460	0.460	3,000
2023-03-16	0.460	0.460	0.450	0.460	0.460	16,100
2023-03-15	0.440	0.460	0.420	0.460	0.460	24,600
2023-03-14	0.450	0.470	0.450	0.460	0.460	24,200
2023-03-13	0.440	0.490	0.440	0.490	0.490	6,700
2023-03-10	0.540	0.540	0.450	0.480	0.480	46,200
2023-03-09	0.540	0.540	0.530	0.530	0.530	8,100
2023-03-08	0.570	0.580	0.540	0.540	0.540	14,000
2023-03-07	0.540	0.580	0.540	0.550	0.550	11,500
2023-03-06	0.530	0.550	0.530	0.540	0.540	76,500
2023-03-03	0.480	0.520	0.480	0.520	0.520	20,700
2023-03-02	0.480	0.480	0.480	0.480	0.480	2,500
2023-03-01	0.490	0.490	0.460	0.460	0.460	15,900
2023-02-28	0.450	0.500	0.450	0.490	0.490	51,300
2023-02-27	0.430	0.430	0.430	0.430	0.430	500
2023-02-24	0.400	0.430	0.400	0.430	0.430	10,100
2023-02-23	0.430	0.430	0.370	0.390	0.390	20,200
2023-02-22	0.430	0.430	0.420	0.420	0.420	3,100
2023-02-21	0.400	0.440	0.400	0.420	0.420	4,600
2023-02-17	0.390	0.390	0.380	0.380	0.380	2,000
2023-02-16	0.410	0.410	0.390	0.390	0.390	19,600
2023-02-15	0.420	0.420	0.420	0.420	0.420	500
2023-02-14	0.420	0.420	0.420	0.420	0.420	0
2023-02-13	0.410	0.420	0.410	0.420	0.420	4,600
2023-02-10	0.410	0.410	0.400	0.400	0.400	6,500
2023-02-09	0.390	0.390	0.390	0.390	0.390	1,800
2023-02-08	0.380	0.400	0.380	0.400	0.400	9,600
2023-02-07	0.380	0.380	0.380	0.380	0.380	1,000
2023-02-06	0.370	0.370	0.370	0.370	0.370	6,900
2023-02-03	0.380	0.390	0.370	0.380	0.380	11,500
2023-02-02	0.410	0.410	0.370	0.390	0.390	25,300
2023-02-01	0.410	0.410	0.410	0.410	0.410	3,100
2023-01-31	0.390	0.410	0.390	0.410	0.410	36,800
2023-01-30	0.370	0.390	0.370	0.380	0.380	62,500
2023-01-27	0.390	0.390	0.370	0.390	0.390	14,500
2023-01-26	0.390	0.390	0.390	0.390	0.390	72,000
2023-01-25	0.380	0.380	0.380	0.380	0.380	16,600
2023-01-24	0.390	0.390	0.390	0.390	0.390	47,600
2023-01-23	0.390	0.390	0.390	0.390	0.390	0
2023-01-20	0.390	0.390	0.390	0.390	0.390	0
2023-01-19	0.410	0.410	0.390	0.390	0.390	2,600
2023-01-18	0.410	0.410	0.410	0.410	0.410	0
2023-01-17	0.410	0.410	0.410	0.410	0.410	400
2023-01-16	0.410	0.410	0.410	0.410	0.410	400
2023-01-13	0.410	0.410	0.410	0.410	0.410	0
2023-01-12	0.420	0.420	0.410	0.410	0.410	1,500
2023-01-11	0.410	0.410	0.400	0.400	0.400	1,900
2023-01-10	0.410	0.410	0.410	0.410	0.410	0
2023-01-09	0.410	0.410	0.410	0.410	0.410	0
2023-01-06	0.400	0.410	0.400	0.410	0.410	8,900
2023-01-05	0.400	0.400	0.400	0.400	0.400	3,800
2023-01-04	0.400	0.400	0.400	0.400	0.400	0
2023-01-03	0.400	0.400	0.400	0.400	0.400	8,500
2022-12-30	0.420	0.430	0.420	0.420	0.420	7,500
2022-12-29	0.410	0.430	0.410	0.430	0.430	4,100
2022-12-28	0.350	0.400	0.350	0.400	0.400	18,700
2022-12-23	0.360	0.360	0.360	0.360	0.360	500
2022-12-22	0.370	0.370	0.370	0.370	0.370	6,600
2022-12-21	0.370	0.370	0.370	0.370	0.370	1,600
2022-12-20	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 16 of 21 · 1,258 trading daysOlder →

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.