Kelso Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.570	0.570	0.560	0.570	0.570	2,900
2022-01-06	0.550	0.580	0.540	0.580	0.580	8,000
2022-01-05	0.580	0.590	0.570	0.580	0.580	10,100
2022-01-04	0.590	0.590	0.590	0.590	0.590	3,700
2021-12-31	0.570	0.570	0.560	0.560	0.560	13,900
2021-12-30	0.570	0.570	0.540	0.540	0.540	9,600
2021-12-29	0.600	0.600	0.560	0.580	0.580	34,800
2021-12-24	0.610	0.610	0.600	0.600	0.600	13,000
2021-12-23	0.600	0.600	0.590	0.590	0.590	19,500
2021-12-22	0.600	0.600	0.590	0.600	0.600	30,000
2021-12-21	0.600	0.600	0.600	0.600	0.600	8,800
2021-12-20	0.620	0.620	0.600	0.610	0.610	25,200
2021-12-17	0.630	0.630	0.630	0.630	0.630	3,600
2021-12-16	0.630	0.640	0.620	0.620	0.620	3,500
2021-12-15	0.610	0.610	0.600	0.600	0.600	15,200
2021-12-14	0.620	0.640	0.610	0.640	0.640	9,700
2021-12-13	0.610	0.630	0.610	0.620	0.620	13,000
2021-12-10	0.630	0.630	0.630	0.630	0.630	0
2021-12-09	0.630	0.630	0.630	0.630	0.630	3,100
2021-12-08	0.640	0.640	0.640	0.640	0.640	1,100
2021-12-07	0.620	0.630	0.620	0.630	0.630	12,300
2021-12-06	0.620	0.620	0.600	0.600	0.600	19,900
2021-12-03	0.640	0.640	0.620	0.630	0.630	20,700
2021-12-02	0.680	0.680	0.660	0.670	0.670	3,500
2021-12-01	0.660	0.740	0.620	0.700	0.700	8,800
2021-11-30	0.680	0.700	0.640	0.660	0.660	40,400
2021-11-29	0.700	0.700	0.670	0.690	0.690	27,800
2021-11-26	0.740	0.750	0.680	0.710	0.710	53,600
2021-11-25	0.740	0.780	0.740	0.780	0.780	3,500
2021-11-24	0.720	0.720	0.720	0.720	0.720	5,600
2021-11-23	0.680	0.720	0.670	0.720	0.720	11,500
2021-11-22	0.700	0.710	0.680	0.690	0.690	33,200
2021-11-19	0.730	0.730	0.690	0.710	0.710	31,500
2021-11-18	0.810	0.810	0.680	0.740	0.740	44,200
2021-11-17	0.810	0.810	0.780	0.800	0.800	37,700
2021-11-16	0.850	0.850	0.780	0.800	0.800	68,200
2021-11-15	0.870	0.870	0.870	0.870	0.870	0
2021-11-12	0.850	0.870	0.850	0.870	0.870	1,500
2021-11-11	0.870	0.870	0.820	0.850	0.850	21,400
2021-11-10	0.850	0.900	0.850	0.900	0.900	14,300
2021-11-09	0.890	0.890	0.810	0.850	0.850	34,500
2021-11-08	0.850	0.920	0.850	0.920	0.920	28,200
2021-11-05	0.850	0.890	0.830	0.850	0.850	21,200
2021-11-04	0.800	0.840	0.800	0.840	0.840	13,800
2021-11-03	0.830	0.840	0.820	0.820	0.820	6,600
2021-11-02	0.920	0.920	0.830	0.830	0.830	7,900
2021-11-01	0.860	0.890	0.860	0.890	0.890	3,000
2021-10-29	0.850	0.920	0.830	0.870	0.870	27,800
2021-10-28	0.860	1.000	0.860	0.860	0.860	74,100
2021-10-27	0.920	0.930	0.810	0.830	0.830	19,100
2021-10-26	0.990	0.990	0.890	0.970	0.970	41,100
2021-10-25	0.980	1.000	0.880	1.000	1.000	47,800
2021-10-22	0.880	1.230	0.790	1.000	1.000	300,600
2021-10-21	0.730	1.040	0.730	0.960	0.960	205,700
2021-10-20	0.740	0.740	0.740	0.740	0.740	0
2021-10-19	0.740	0.740	0.740	0.740	0.740	3,500
2021-10-18	0.730	0.730	0.720	0.720	0.720	2,500
2021-10-15	0.760	0.760	0.760	0.760	0.760	2,600
2021-10-14	0.750	0.760	0.750	0.760	0.760	6,100

← NewerPage 21 of 21 · 1,259 trading days

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.