Kelso Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.460	0.460	0.430	0.430	0.430	14,700
2022-09-22	0.480	0.480	0.430	0.450	0.450	17,600
2022-09-21	0.470	0.470	0.470	0.470	0.470	600
2022-09-20	0.480	0.480	0.460	0.460	0.460	1,100
2022-09-19	0.440	0.470	0.440	0.470	0.470	1,500
2022-09-16	0.490	0.490	0.490	0.490	0.490	500
2022-09-15	0.480	0.490	0.480	0.490	0.490	4,400
2022-09-14	0.480	0.480	0.470	0.480	0.480	5,800
2022-09-13	0.480	0.480	0.450	0.450	0.450	5,200
2022-09-12	0.480	0.480	0.480	0.480	0.480	500
2022-09-09	0.480	0.490	0.460	0.480	0.480	14,100
2022-09-08	0.490	0.490	0.460	0.460	0.460	3,400
2022-09-07	0.450	0.480	0.450	0.480	0.480	2,700
2022-09-06	0.490	0.490	0.490	0.490	0.490	600
2022-09-02	0.450	0.490	0.450	0.490	0.490	2,300
2022-09-01	0.500	0.500	0.450	0.450	0.450	22,400
2022-08-31	0.490	0.490	0.490	0.490	0.490	1,000
2022-08-30	0.460	0.490	0.460	0.490	0.490	1,000
2022-08-29	0.500	0.500	0.470	0.470	0.470	10,600
2022-08-26	0.490	0.490	0.490	0.490	0.490	600
2022-08-25	0.450	0.470	0.450	0.470	0.470	2,100
2022-08-24	0.470	0.470	0.470	0.470	0.470	500
2022-08-23	0.450	0.470	0.450	0.470	0.470	4,000
2022-08-22	0.490	0.490	0.490	0.490	0.490	600
2022-08-19	0.500	0.500	0.470	0.470	0.470	5,400
2022-08-18	0.490	0.490	0.490	0.490	0.490	500
2022-08-17	0.460	0.480	0.450	0.450	0.450	2,000
2022-08-16	0.440	0.470	0.410	0.460	0.460	23,500
2022-08-15	0.450	0.490	0.450	0.490	0.490	19,500
2022-08-12	0.480	0.490	0.460	0.460	0.460	5,800
2022-08-11	0.480	0.520	0.400	0.450	0.450	82,300
2022-08-10	0.460	0.540	0.460	0.480	0.480	30,000
2022-08-09	0.500	0.500	0.500	0.500	0.500	500
2022-08-08	0.470	0.500	0.470	0.500	0.500	1,200
2022-08-05	0.480	0.500	0.480	0.500	0.500	29,600
2022-08-04	0.470	0.480	0.470	0.480	0.480	1,500
2022-08-03	0.500	0.500	0.460	0.490	0.490	4,700
2022-08-02	0.450	0.600	0.450	0.480	0.480	73,700
2022-07-29	0.420	0.420	0.420	0.420	0.420	800
2022-07-28	0.420	0.420	0.420	0.420	0.420	500
2022-07-27	0.420	0.420	0.400	0.400	0.400	1,500
2022-07-26	0.440	0.440	0.380	0.380	0.380	10,700
2022-07-25	0.410	0.410	0.410	0.410	0.410	300
2022-07-22	0.410	0.410	0.410	0.410	0.410	0
2022-07-21	0.410	0.410	0.410	0.410	0.410	3,500
2022-07-20	0.410	0.410	0.410	0.410	0.410	0
2022-07-19	0.380	0.410	0.380	0.410	0.410	3,000
2022-07-18	0.400	0.400	0.400	0.400	0.400	31,500
2022-07-15	0.400	0.400	0.400	0.400	0.400	500
2022-07-14	0.400	0.400	0.400	0.400	0.400	6,500
2022-07-13	0.410	0.410	0.410	0.410	0.410	500
2022-07-12	0.420	0.420	0.420	0.420	0.420	0
2022-07-11	0.420	0.420	0.420	0.420	0.420	0
2022-07-08	0.410	0.420	0.410	0.420	0.420	1,000
2022-07-07	0.410	0.410	0.410	0.410	0.410	4,800
2022-07-06	0.400	0.420	0.400	0.420	0.420	1,500
2022-07-05	0.400	0.440	0.400	0.400	0.400	15,000
2022-07-04	0.430	0.430	0.430	0.430	0.430	500
2022-06-30	0.410	0.410	0.410	0.410	0.410	4,600
2022-06-29	0.380	0.380	0.380	0.380	0.380	1,100

← NewerPage 18 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.