KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	8.570	8.830	8.500	8.550	6.917	8,500
2024-03-01	8.280	8.480	8.280	8.480	6.861	20,100
2024-02-29	8.230	8.290	8.230	8.250	6.675	6,000
2024-02-28	8.350	8.350	8.230	8.240	6.667	8,500
2024-02-27	8.250	8.300	8.240	8.300	6.715	6,800
2024-02-26	8.310	8.310	8.230	8.250	6.675	12,400
2024-02-23	8.290	8.350	8.230	8.250	6.675	12,900
2024-02-22	8.270	8.300	8.200	8.240	6.667	23,000
2024-02-21	8.400	8.400	8.250	8.270	6.691	20,000
2024-02-20	8.420	8.480	8.350	8.360	6.764	6,800
2024-02-16	8.340	8.400	8.240	8.350	6.756	20,800
2024-02-15	8.300	8.400	8.210	8.300	6.715	44,800
2024-02-14	8.500	8.560	8.280	8.300	6.715	59,900
2024-02-13	8.670	8.670	8.440	8.440	6.828	41,500
2024-02-12	8.650	8.770	8.650	8.660	7.006	14,600
2024-02-09	8.820	8.840	8.760	8.760	7.087	4,600
2024-02-08	8.850	8.850	8.760	8.800	7.120	24,500
2024-02-07	8.810	8.840	8.770	8.810	7.128	13,700
2024-02-06	8.900	8.900	8.800	8.840	7.152	10,200
2024-02-05	8.880	8.880	8.800	8.800	7.120	5,400
2024-02-02	8.870	8.900	8.820	8.870	7.176	7,100
2024-02-01	8.830	8.960	8.830	8.850	7.160	5,900
2024-01-31	8.860	8.880	8.840	8.850	7.160	9,800
2024-01-30	8.840	8.880	8.830	8.870	7.176	4,800
2024-01-29	8.880	8.880	8.820	8.840	7.152	8,800
2024-01-26	8.890	8.920	8.860	8.870	7.176	4,800
2024-01-25	8.900	8.910	8.860	8.890	7.192	10,000
2024-01-24	8.990	8.990	8.890	8.890	7.192	7,000
2024-01-23	9.040	9.040	8.860	8.950	7.241	16,700
2024-01-22	8.890	8.960	8.890	8.890	7.192	3,500
2024-01-19	8.940	8.960	8.880	8.890	7.192	17,500
2024-01-18	8.920	9.000	8.880	8.980	7.265	28,800
2024-01-17	9.000	9.000	8.830	8.940	7.233	50,100
2024-01-16	8.940	9.000	8.930	8.970	7.257	24,000
2024-01-15	8.950	9.000	8.940	9.000	7.281	20,100
2024-01-12	8.990	8.990	8.910	8.950	7.241	4,600
2024-01-11	9.000	9.000	8.930	8.950	7.241	43,200
2024-01-10	8.960	8.990	8.960	8.980	7.265	6,800
2024-01-09	9.020	9.020	8.960	8.960	7.249	4,700
2024-01-08	8.960	9.030	8.960	8.960	7.249	28,400
2024-01-05	9.030	9.030	8.950	8.960	7.249	7,400
2024-01-04	9.030	9.030	8.950	8.960	7.249	9,200
2024-01-03	8.990	9.030	8.910	9.030	7.306	12,400
2024-01-02	9.060	9.060	8.950	8.960	7.249	19,200
2023-12-29	9.000	9.090	8.900	9.020	7.298	28,900
2023-12-28	9.250	9.250	9.030	9.150	7.257	12,300
2023-12-27	9.000	9.050	8.990	8.990	7.130	49,500
2023-12-22	9.100	9.100	8.990	9.030	7.162	29,100
2023-12-21	9.050	9.050	8.960	9.000	7.138	25,300
2023-12-20	9.020	9.080	9.000	9.000	7.138	47,500
2023-12-19	9.000	9.050	8.990	9.050	7.178	35,100
2023-12-18	9.010	9.080	8.990	9.000	7.138	44,300
2023-12-15	9.110	9.130	8.900	9.050	7.178	32,800
2023-12-14	9.060	9.100	9.010	9.010	7.146	53,800
2023-12-13	8.980	9.140	8.950	9.100	7.218	53,700
2023-12-12	9.060	9.070	8.980	9.030	7.162	10,100
2023-12-11	9.050	9.080	9.020	9.050	7.178	12,700
2023-12-08	9.130	9.130	8.990	9.050	7.178	22,700
2023-12-07	9.410	9.410	8.890	9.000	7.138	55,300
2023-12-06	9.350	9.400	9.200	9.200	7.297	28,200

← NewerPage 12 of 21 · 1,259 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.