KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	8.220	8.220	8.100	8.110	6.695	10,400
2024-05-28	8.140	8.200	8.100	8.150	6.728	139,100
2024-05-27	8.190	8.200	8.140	8.140	6.719	4,800
2024-05-24	8.130	8.180	8.130	8.150	6.728	11,100
2024-05-23	8.200	8.200	8.130	8.130	6.711	13,200
2024-05-22	8.150	8.260	8.120	8.200	6.769	18,700
2024-05-21	8.260	8.260	8.150	8.170	6.744	26,200
2024-05-17	8.290	8.290	8.220	8.220	6.785	13,100
2024-05-16	8.300	8.300	8.210	8.290	6.843	35,200
2024-05-15	8.220	8.300	8.220	8.260	6.818	30,000
2024-05-14	8.330	8.400	8.110	8.200	6.769	59,400
2024-05-13	8.300	8.330	8.180	8.230	6.794	29,300
2024-05-10	8.330	8.380	8.220	8.280	6.835	19,800
2024-05-09	8.380	8.380	8.210	8.330	6.876	15,300
2024-05-08	8.340	8.340	8.250	8.280	6.835	7,200
2024-05-07	8.300	8.380	8.290	8.370	6.909	6,100
2024-05-06	8.270	8.300	8.250	8.300	6.851	9,700
2024-05-03	8.240	8.270	8.200	8.240	6.802	6,100
2024-05-02	8.250	8.250	8.190	8.200	6.769	8,300
2024-05-01	8.250	8.260	8.180	8.260	6.818	9,800
2024-04-30	8.320	8.320	8.220	8.220	6.785	12,600
2024-04-29	8.280	8.350	8.280	8.300	6.851	8,600
2024-04-26	8.280	8.370	8.280	8.280	6.835	7,900
2024-04-25	8.400	8.400	8.300	8.300	6.851	10,400
2024-04-24	8.350	8.350	8.290	8.350	6.893	3,600
2024-04-23	8.350	8.350	8.270	8.270	6.827	21,000
2024-04-22	8.300	8.350	8.280	8.310	6.860	5,600
2024-04-19	8.430	8.430	8.250	8.300	6.851	16,700
2024-04-18	8.880	8.880	8.270	8.270	6.827	11,800
2024-04-17	8.400	8.400	8.280	8.290	6.843	13,700
2024-04-16	8.350	8.420	8.330	8.330	6.876	7,800
2024-04-15	8.370	8.460	8.330	8.460	6.984	8,300
2024-04-12	8.500	8.530	8.340	8.350	6.893	14,000
2024-04-11	8.530	8.570	8.400	8.510	7.025	14,700
2024-04-10	8.560	8.590	8.450	8.490	7.008	4,600
2024-04-09	8.620	8.650	8.500	8.510	7.025	4,600
2024-04-08	8.670	8.670	8.330	8.420	6.950	27,500
2024-04-05	8.610	8.760	8.600	8.760	7.231	4,600
2024-04-04	8.610	8.610	8.540	8.570	7.074	4,000
2024-04-03	8.510	8.630	8.470	8.500	7.017	6,600
2024-04-02	8.640	8.660	8.470	8.480	7.000	24,200
2024-04-01	8.850	8.850	8.680	8.730	7.206	11,200
2024-03-28	8.860	8.890	8.670	8.840	7.297	28,100
2024-03-27	8.990	9.050	8.950	9.050	7.322	38,500
2024-03-26	8.890	9.000	8.890	8.980	7.265	18,000
2024-03-25	9.040	9.040	8.940	9.000	7.281	82,800
2024-03-22	8.940	8.990	8.940	8.980	7.265	19,600
2024-03-21	9.000	9.000	8.940	8.950	7.241	29,300
2024-03-20	9.050	9.050	8.950	8.960	7.249	26,900
2024-03-19	9.000	9.000	8.940	8.950	7.241	19,600
2024-03-18	9.000	9.030	8.960	9.030	7.306	22,800
2024-03-15	8.910	9.000	8.910	8.940	7.233	44,200
2024-03-14	8.920	8.920	8.810	8.910	7.209	69,500
2024-03-13	8.450	8.940	8.370	8.890	7.192	75,000
2024-03-12	8.330	8.460	8.280	8.360	6.764	6,500
2024-03-11	8.500	8.500	8.330	8.330	6.739	21,800
2024-03-08	8.720	8.720	8.430	8.500	6.877	14,600
2024-03-07	8.880	8.880	8.400	8.470	6.853	23,600
2024-03-06	8.330	8.660	8.270	8.590	6.950	22,500
2024-03-05	8.360	8.470	8.260	8.330	6.739	10,600

← NewerPage 11 of 21 · 1,256 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.