KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	10.160	10.160	10.070	10.110	7.875	1,900
2023-09-08	10.090	10.090	10.000	10.060	7.836	9,000
2023-09-07	10.020	10.030	10.000	10.020	7.804	9,200
2023-09-06	10.020	10.120	10.020	10.040	7.820	5,300
2023-09-05	10.100	10.120	10.030	10.120	7.882	10,500
2023-09-01	10.150	10.150	10.020	10.070	7.843	12,200
2023-08-31	10.170	10.170	10.050	10.150	7.906	10,700
2023-08-30	10.110	10.130	10.080	10.130	7.890	1,400
2023-08-29	10.180	10.200	10.110	10.150	7.906	4,200
2023-08-28	10.160	10.220	10.100	10.150	7.906	18,400
2023-08-25	9.960	10.100	9.960	10.100	7.867	54,500
2023-08-24	10.150	10.150	9.880	9.960	7.758	47,100
2023-08-23	10.150	10.150	10.050	10.100	7.867	39,200
2023-08-22	10.110	10.110	10.000	10.070	7.843	8,400
2023-08-21	10.240	10.240	10.100	10.110	7.875	7,600
2023-08-18	10.150	10.150	10.110	10.150	7.906	5,300
2023-08-17	10.220	10.220	10.020	10.150	7.906	70,700
2023-08-16	10.400	10.400	10.310	10.310	8.030	500
2023-08-15	10.350	10.350	10.220	10.220	7.960	5,400
2023-08-14	10.400	10.460	10.310	10.310	8.030	6,100
2023-08-11	10.450	10.450	10.440	10.440	8.132	3,700
2023-08-10	10.590	10.610	10.450	10.470	8.155	12,700
2023-08-09	10.360	10.590	10.360	10.590	8.248	9,100
2023-08-08	10.330	10.550	10.330	10.350	8.062	8,200
2023-08-04	10.410	10.450	10.410	10.450	8.139	400
2023-08-03	10.490	10.650	10.490	10.600	8.256	3,800
2023-08-02	10.300	10.410	10.300	10.410	8.108	2,600
2023-08-01	10.390	10.450	10.300	10.300	8.023	4,500
2023-07-31	10.670	10.670	10.390	10.390	8.093	2,600
2023-07-28	10.560	10.590	10.320	10.320	8.038	2,000
2023-07-27	10.670	10.680	10.550	10.680	8.319	1,700
2023-07-26	10.820	10.840	10.800	10.800	8.412	6,700
2023-07-25	10.690	10.820	10.610	10.700	8.334	25,800
2023-07-24	10.310	10.580	10.310	10.580	8.241	6,300
2023-07-21	10.500	10.500	10.450	10.500	8.178	7,400
2023-07-20	10.360	10.500	10.360	10.450	8.139	10,200
2023-07-19	10.500	10.700	10.410	10.560	8.225	46,300
2023-07-18	10.290	10.380	10.250	10.380	8.085	9,200
2023-07-17	10.370	10.380	10.180	10.180	7.929	4,300
2023-07-14	10.270	10.360	10.270	10.270	7.999	900
2023-07-13	10.390	10.390	10.200	10.380	8.085	5,900
2023-07-12	10.340	10.340	10.180	10.340	8.054	6,500
2023-07-11	10.350	10.350	10.250	10.250	7.984	1,200
2023-07-10	10.310	10.350	10.290	10.350	8.062	1,200
2023-07-07	10.340	10.340	10.340	10.340	8.054	0
2023-07-06	10.300	10.340	10.280	10.340	8.054	8,000
2023-07-05	10.230	10.290	10.230	10.240	7.976	9,900
2023-07-04	10.300	10.310	10.250	10.310	8.030	3,200
2023-06-30	10.220	10.300	10.220	10.250	7.984	10,400
2023-06-29	10.400	10.400	10.250	10.300	8.023	6,300
2023-06-28	10.490	10.490	10.450	10.450	7.999	2,600
2023-06-27	10.450	10.480	10.400	10.480	8.022	4,500
2023-06-26	10.380	10.470	10.380	10.470	8.015	1,300
2023-06-23	10.370	10.490	10.320	10.360	7.930	5,600
2023-06-22	10.400	10.470	10.360	10.360	7.930	7,000
2023-06-21	10.380	10.470	10.380	10.470	8.015	1,300
2023-06-20	10.370	10.380	10.360	10.370	7.938	800
2023-06-19	10.480	10.480	10.430	10.480	8.022	1,200
2023-06-16	10.360	10.430	10.360	10.430	7.984	500
2023-06-15	10.430	10.450	10.400	10.450	7.999	4,200

← NewerPage 14 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.