KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	9.370	9.430	9.300	9.380	7.440	16,500
2023-12-04	9.340	9.450	9.340	9.350	7.416	4,200
2023-12-01	9.420	9.420	9.350	9.370	7.432	7,800
2023-11-30	9.310	9.380	9.250	9.350	7.416	2,800
2023-11-29	9.380	9.390	9.300	9.390	7.448	2,300
2023-11-28	9.450	9.450	9.300	9.380	7.440	3,600
2023-11-27	9.420	9.540	9.420	9.450	7.495	7,300
2023-11-24	9.520	9.520	9.480	9.480	7.519	1,000
2023-11-23	9.410	9.590	9.410	9.590	7.606	6,300
2023-11-22	9.460	9.480	9.410	9.430	7.479	6,100
2023-11-21	9.530	9.570	9.460	9.470	7.511	8,400
2023-11-20	9.720	9.720	9.450	9.520	7.551	3,100
2023-11-17	9.560	9.580	9.400	9.400	7.456	15,900
2023-11-16	9.550	9.600	9.520	9.550	7.574	9,600
2023-11-15	9.700	9.700	9.560	9.600	7.614	10,500
2023-11-14	9.630	9.720	9.620	9.720	7.709	500
2023-11-13	9.650	9.700	9.600	9.600	7.614	3,300
2023-11-10	9.750	9.750	9.680	9.690	7.686	2,300
2023-11-09	9.750	9.870	9.750	9.760	7.741	4,100
2023-11-08	9.460	9.680	9.450	9.680	7.678	9,800
2023-11-07	9.400	9.420	9.330	9.350	7.416	10,300
2023-11-06	9.450	9.480	9.430	9.480	7.519	8,500
2023-11-03	9.300	9.440	9.290	9.380	7.440	16,800
2023-11-02	9.570	9.570	9.150	9.350	7.416	24,700
2023-11-01	9.480	9.490	9.380	9.470	7.511	16,400
2023-10-31	9.530	9.530	9.440	9.440	7.487	5,600
2023-10-30	9.610	9.610	9.400	9.490	7.527	16,300
2023-10-27	9.380	9.460	9.350	9.400	7.456	13,100
2023-10-26	9.400	9.400	9.230	9.360	7.424	15,700
2023-10-25	9.680	9.680	9.380	9.380	7.440	10,000
2023-10-24	9.750	9.750	9.620	9.620	7.630	13,600
2023-10-23	10.060	10.060	9.500	9.700	7.693	11,400
2023-10-20	9.950	9.960	9.950	9.950	7.892	8,900
2023-10-19	9.900	9.960	9.900	9.960	7.900	2,300
2023-10-18	9.900	10.000	9.900	9.950	7.892	9,100
2023-10-17	9.970	10.000	9.950	10.000	7.931	5,800
2023-10-16	10.170	10.170	9.860	9.980	7.916	17,700
2023-10-13	9.920	10.000	9.880	10.000	7.931	18,400
2023-10-12	10.000	10.000	9.900	9.910	7.860	7,800
2023-10-11	9.970	9.980	9.930	9.930	7.876	1,300
2023-10-10	9.880	9.940	9.880	9.900	7.852	3,300
2023-10-06	9.940	10.000	9.870	10.000	7.931	10,500
2023-10-05	9.940	10.000	9.940	10.000	7.931	11,600
2023-10-04	9.800	9.950	9.800	9.930	7.876	5,000
2023-10-03	9.800	9.870	9.800	9.870	7.828	3,900
2023-10-02	9.880	9.890	9.800	9.850	7.812	21,200
2023-09-29	9.950	9.970	9.870	9.870	7.828	8,700
2023-09-28	10.000	10.000	9.870	9.930	7.876	14,300
2023-09-27	10.020	10.020	9.950	10.020	7.804	5,900
2023-09-26	9.950	10.050	9.950	10.010	7.797	15,300
2023-09-25	10.060	10.060	9.960	9.960	7.758	17,800
2023-09-22	10.060	10.190	10.060	10.060	7.836	12,400
2023-09-21	10.150	10.160	10.020	10.060	7.836	17,200
2023-09-20	10.260	10.260	10.150	10.150	7.906	11,300
2023-09-19	10.300	10.300	10.180	10.260	7.991	16,900
2023-09-18	10.180	10.480	10.180	10.270	7.999	18,100
2023-09-15	10.120	10.200	10.120	10.140	7.898	22,200
2023-09-14	10.130	10.150	10.120	10.150	7.906	17,300
2023-09-13	10.110	10.130	10.110	10.110	7.875	4,600
2023-09-12	10.090	10.160	10.090	10.120	7.882	3,300

← NewerPage 13 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.