KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	8.460	8.510	8.460	8.470	7.143	11,000
2024-08-21	8.400	8.550	8.400	8.510	7.177	4,900
2024-08-20	8.490	8.490	8.400	8.400	7.084	14,500
2024-08-19	8.500	8.560	8.470	8.470	7.143	13,600
2024-08-16	8.580	8.600	8.510	8.600	7.253	3,700
2024-08-15	8.580	8.580	8.460	8.500	7.168	19,900
2024-08-14	8.570	8.570	8.450	8.510	7.177	9,000
2024-08-13	8.440	8.600	8.440	8.470	7.143	14,400
2024-08-12	8.490	8.580	8.480	8.500	7.168	9,700
2024-08-09	8.440	8.530	8.420	8.500	7.168	24,500
2024-08-08	8.510	8.510	8.400	8.450	7.126	2,200
2024-08-07	8.480	8.500	8.420	8.470	7.143	20,800
2024-08-06	8.470	8.470	8.160	8.470	7.143	12,700
2024-08-02	8.400	8.400	8.200	8.300	7.000	20,300
2024-08-01	8.440	8.450	8.410	8.410	7.092	3,300
2024-07-31	8.490	8.500	8.400	8.430	7.109	19,900
2024-07-30	8.500	8.540	8.450	8.500	7.168	5,900
2024-07-29	8.520	8.540	8.470	8.520	7.185	17,000
2024-07-26	8.570	8.600	8.510	8.520	7.185	18,400
2024-07-25	8.510	8.600	8.510	8.600	7.253	5,600
2024-07-24	8.610	8.610	8.510	8.590	7.244	8,100
2024-07-23	8.520	8.600	8.510	8.510	7.177	6,600
2024-07-22	8.630	8.640	8.520	8.580	7.236	7,400
2024-07-19	8.500	8.560	8.500	8.500	7.168	1,300
2024-07-18	8.560	8.630	8.560	8.630	7.278	3,700
2024-07-17	8.460	8.550	8.460	8.540	7.202	5,600
2024-07-16	8.570	8.580	8.420	8.460	7.135	18,900
2024-07-15	8.580	8.590	8.470	8.470	7.143	8,100
2024-07-12	8.570	8.650	8.460	8.610	7.261	29,200
2024-07-11	8.500	8.580	8.470	8.490	7.160	9,600
2024-07-10	8.580	8.580	8.450	8.500	7.168	21,400
2024-07-09	8.540	8.550	8.420	8.420	7.101	10,300
2024-07-08	8.420	8.480	8.420	8.430	7.109	3,000
2024-07-05	8.470	8.580	8.380	8.550	7.210	12,200
2024-07-04	8.530	8.550	8.410	8.410	7.092	13,400
2024-07-03	8.470	8.550	8.410	8.410	7.092	13,400
2024-07-02	8.590	8.590	8.470	8.550	7.210	7,700
2024-06-28	8.570	8.630	8.390	8.630	7.278	12,800
2024-06-27	8.600	8.600	8.490	8.500	7.017	12,800
2024-06-26	8.510	8.560	8.490	8.510	7.025	7,900
2024-06-25	8.490	8.570	8.450	8.550	7.058	5,800
2024-06-24	8.510	8.510	8.350	8.450	6.975	9,300
2024-06-21	8.530	8.530	8.340	8.400	6.934	13,600
2024-06-20	8.450	8.450	8.310	8.340	6.884	2,900
2024-06-19	8.310	8.460	8.300	8.440	6.967	12,500
2024-06-18	8.310	8.400	8.310	8.330	6.876	10,900
2024-06-17	8.390	8.470	8.380	8.390	6.926	4,900
2024-06-14	8.600	8.600	8.330	8.370	6.909	15,700
2024-06-13	8.630	8.630	8.470	8.500	7.017	27,800
2024-06-12	8.530	8.640	8.520	8.610	7.107	21,300
2024-06-11	8.410	8.530	8.410	8.510	7.025	4,100
2024-06-10	8.480	8.600	8.380	8.540	7.050	23,800
2024-06-07	8.300	8.450	8.300	8.420	6.950	38,600
2024-06-06	8.270	8.320	8.220	8.320	6.868	7,400
2024-06-05	8.260	8.270	8.200	8.230	6.794	15,000
2024-06-04	8.240	8.350	8.240	8.260	6.818	19,700
2024-06-03	8.140	8.300	8.140	8.300	6.851	15,800
2024-05-31	8.110	8.140	8.060	8.140	6.719	12,000
2024-05-30	8.100	8.140	8.020	8.020	6.620	24,400
2024-05-29	8.220	8.220	8.100	8.110	6.695	10,400

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2100 CAD
2026-06-30	0.2100 CAD
2026-03-31	0.1800 CAD
2025-12-31	0.1800 CAD
2025-09-29	0.1800 CAD
2025-06-30	0.1800 CAD
2025-03-31	0.1800 CAD
2024-12-31	0.1800 CAD
2024-09-27	0.1800 CAD
2024-06-28	0.1800 CAD
2024-03-28	0.1800 CAD
2023-12-29	0.1800 CAD
2023-09-28	0.1800 CAD
2023-06-29	0.1800 CAD
2023-03-30	0.1800 CAD
2022-12-29	0.1800 CAD
2022-09-29	0.1800 CAD
2022-06-29	0.1800 CAD
2022-03-31	0.1800 CAD
2021-12-30	0.1800 CAD
2021-09-28	0.1800 CAD
2021-06-29	0.1800 CAD
2021-03-31	0.1800 CAD
2020-12-30	0.1800 CAD
2020-09-29	0.1800 CAD
2020-07-02	0.1800 CAD
2020-03-31	0.1800 CAD
2019-12-30	0.1800 CAD
2019-09-27	0.1800 CAD
2019-06-27	0.1800 CAD
2019-03-29	0.1800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.