Kelso Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.590	0.600	0.590	0.600	0.600	7,200
2022-04-01	0.590	0.590	0.590	0.590	0.590	500
2022-03-31	0.600	0.600	0.590	0.590	0.590	8,800
2022-03-30	0.610	0.620	0.600	0.620	0.620	11,000
2022-03-29	0.620	0.620	0.610	0.610	0.610	2,300
2022-03-28	0.650	0.650	0.610	0.620	0.620	16,200
2022-03-25	0.650	0.650	0.650	0.650	0.650	200
2022-03-24	0.630	0.670	0.630	0.650	0.650	2,800
2022-03-23	0.650	0.650	0.650	0.650	0.650	0
2022-03-22	0.620	0.660	0.620	0.650	0.650	4,500
2022-03-21	0.620	0.620	0.610	0.610	0.610	25,500
2022-03-18	0.610	0.610	0.610	0.610	0.610	21,900
2022-03-17	0.620	0.640	0.610	0.640	0.640	15,400
2022-03-16	0.650	0.650	0.610	0.620	0.620	9,600
2022-03-15	0.650	0.660	0.640	0.640	0.640	2,000
2022-03-14	0.650	0.680	0.620	0.620	0.620	6,400
2022-03-11	0.640	0.650	0.640	0.650	0.650	1,900
2022-03-10	0.640	0.650	0.640	0.640	0.640	4,100
2022-03-09	0.640	0.650	0.640	0.650	0.650	1,000
2022-03-08	0.630	0.630	0.630	0.630	0.630	800
2022-03-07	0.620	0.650	0.600	0.600	0.600	5,100
2022-03-04	0.620	0.620	0.610	0.610	0.610	3,000
2022-03-03	0.640	0.640	0.620	0.620	0.620	28,100
2022-03-02	0.630	0.630	0.630	0.630	0.630	1,200
2022-03-01	0.600	0.660	0.600	0.650	0.650	8,100
2022-02-28	0.600	0.600	0.600	0.600	0.600	1,800
2022-02-25	0.600	0.610	0.600	0.600	0.600	11,200
2022-02-24	0.600	0.610	0.600	0.610	0.610	16,000
2022-02-23	0.610	0.630	0.600	0.600	0.600	6,700
2022-02-22	0.630	0.630	0.630	0.630	0.630	600
2022-02-18	0.630	0.630	0.630	0.630	0.630	5,000
2022-02-17	0.630	0.630	0.630	0.630	0.630	0
2022-02-16	0.630	0.630	0.600	0.630	0.630	7,500
2022-02-15	0.630	0.630	0.630	0.630	0.630	500
2022-02-14	0.630	0.630	0.580	0.590	0.590	7,300
2022-02-11	0.630	0.650	0.630	0.650	0.650	4,000
2022-02-10	0.640	0.650	0.630	0.650	0.650	13,000
2022-02-09	0.630	0.640	0.620	0.620	0.620	24,200
2022-02-08	0.630	0.630	0.630	0.630	0.630	0
2022-02-07	0.630	0.650	0.630	0.630	0.630	8,200
2022-02-04	0.640	0.640	0.620	0.640	0.640	11,800
2022-02-03	0.630	0.630	0.620	0.620	0.620	7,200
2022-02-02	0.640	0.640	0.610	0.610	0.610	3,100
2022-02-01	0.600	0.670	0.600	0.640	0.640	13,200
2022-01-31	0.550	0.580	0.550	0.570	0.570	7,800
2022-01-28	0.550	0.550	0.550	0.550	0.550	5,300
2022-01-27	0.610	0.610	0.560	0.560	0.560	22,500
2022-01-26	0.580	0.590	0.570	0.580	0.580	23,900
2022-01-25	0.540	0.580	0.540	0.570	0.570	12,000
2022-01-24	0.550	0.570	0.520	0.550	0.550	23,600
2022-01-21	0.560	0.570	0.560	0.570	0.570	4,400
2022-01-20	0.590	0.600	0.590	0.590	0.590	4,700
2022-01-19	0.590	0.590	0.570	0.590	0.590	20,500
2022-01-18	0.610	0.610	0.600	0.600	0.600	18,000
2022-01-17	0.630	0.630	0.590	0.620	0.620	8,400
2022-01-14	0.640	0.640	0.580	0.590	0.590	46,600
2022-01-13	0.680	0.680	0.680	0.680	0.680	1,000
2022-01-12	0.680	0.720	0.650	0.720	0.720	6,400
2022-01-11	0.580	0.680	0.580	0.680	0.680	35,700
2022-01-10	0.580	0.590	0.550	0.580	0.580	27,600

← NewerPage 20 of 21 · 1,259 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.