KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	10.400	10.430	10.370	10.410	7.969	5,500
2023-06-13	10.420	10.420	10.390	10.390	7.953	4,700
2023-06-12	10.380	10.400	10.360	10.400	7.961	10,000
2023-06-09	10.400	10.420	10.340	10.420	7.976	3,200
2023-06-08	10.390	10.440	10.380	10.380	7.946	800
2023-06-07	10.450	10.450	10.350	10.450	7.999	4,700
2023-06-06	10.300	10.440	10.300	10.440	7.992	2,500
2023-06-05	10.300	10.390	10.300	10.390	7.953	11,200
2023-06-02	10.350	10.350	10.300	10.300	7.884	2,000
2023-06-01	10.210	10.340	10.210	10.340	7.915	200
2023-05-31	10.350	10.350	10.350	10.350	7.923	0
2023-05-30	10.110	10.350	10.110	10.350	7.923	7,100
2023-05-29	10.340	10.340	10.340	10.340	7.915	300
2023-05-26	10.440	10.440	10.310	10.310	7.892	400
2023-05-25	10.220	10.470	10.220	10.450	7.999	19,100
2023-05-24	10.380	10.450	10.220	10.340	7.915	9,000
2023-05-23	10.320	10.480	10.320	10.380	7.946	5,700
2023-05-19	10.340	10.440	10.340	10.440	7.992	9,600
2023-05-18	10.310	10.340	10.230	10.270	7.861	16,500
2023-05-17	10.360	10.360	10.270	10.330	7.907	3,100
2023-05-16	10.290	10.380	10.220	10.380	7.946	9,000
2023-05-15	10.160	10.270	10.160	10.260	7.854	6,000
2023-05-12	10.200	10.250	10.180	10.250	7.846	2,200
2023-05-11	10.170	10.280	10.170	10.270	7.861	5,600
2023-05-10	10.180	10.240	10.170	10.170	7.785	4,100
2023-05-09	10.200	10.200	10.200	10.200	7.808	1,400
2023-05-08	10.250	10.250	10.200	10.200	7.808	4,800
2023-05-05	10.250	10.250	10.170	10.210	7.815	2,000
2023-05-04	10.260	10.260	10.170	10.170	7.785	4,900
2023-05-03	10.200	10.200	10.150	10.150	7.770	1,100
2023-05-02	10.250	10.260	10.160	10.160	7.777	2,400
2023-05-01	10.290	10.290	10.200	10.280	7.869	8,700
2023-04-28	10.190	10.190	10.120	10.170	7.785	6,800
2023-04-27	10.280	10.280	10.170	10.180	7.793	2,000
2023-04-26	10.160	10.260	10.160	10.260	7.854	3,100
2023-04-25	10.160	10.200	10.160	10.160	7.777	6,100
2023-04-24	10.200	10.210	10.190	10.210	7.815	2,900
2023-04-21	10.260	10.260	10.180	10.180	7.793	300
2023-04-20	10.210	10.210	10.150	10.200	7.808	12,000
2023-04-19	10.220	10.290	10.210	10.210	7.815	4,400
2023-04-18	10.290	10.370	10.210	10.220	7.823	8,600
2023-04-17	10.320	10.340	10.310	10.330	7.907	600
2023-04-14	10.210	10.330	10.210	10.330	7.907	700
2023-04-13	10.250	10.320	10.210	10.260	7.854	10,600
2023-04-12	10.250	10.250	10.210	10.250	7.846	1,400
2023-04-11	10.240	10.280	10.240	10.260	7.854	4,200
2023-04-10	10.160	10.240	10.160	10.240	7.838	4,900
2023-04-06	10.180	10.290	10.150	10.150	7.770	33,200
2023-04-05	10.120	10.240	10.120	10.180	7.793	1,000
2023-04-04	10.160	10.210	10.150	10.180	7.793	5,000
2023-04-03	10.260	10.260	10.100	10.150	7.770	8,100
2023-03-31	10.200	10.200	10.160	10.200	7.808	1,600
2023-03-30	10.340	10.340	10.150	10.170	7.785	2,900
2023-03-29	10.190	10.260	10.160	10.160	7.639	2,500
2023-03-28	10.250	10.250	10.150	10.160	7.639	8,400
2023-03-27	10.250	10.250	10.170	10.250	7.707	1,400
2023-03-24	10.200	10.250	10.200	10.250	7.707	2,700
2023-03-23	10.160	10.220	10.150	10.170	7.647	4,900
2023-03-22	10.180	10.200	10.130	10.140	7.624	12,500
2023-03-21	10.270	10.270	10.200	10.270	7.722	6,700

← NewerPage 15 of 21 · 1,255 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.