KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	10.180	10.270	10.180	10.270	7.722	2,900
2023-03-17	10.250	10.300	10.150	10.150	7.632	14,000
2023-03-16	10.290	10.300	10.250	10.300	7.745	600
2023-03-15	10.250	10.300	10.210	10.230	7.692	12,800
2023-03-14	10.300	10.300	10.200	10.300	7.745	4,500
2023-03-13	10.230	10.360	10.230	10.290	7.737	6,700
2023-03-10	10.270	10.330	10.260	10.330	7.767	8,900
2023-03-09	10.300	10.370	10.280	10.350	7.782	11,100
2023-03-08	10.320	10.330	10.280	10.330	7.767	4,900
2023-03-07	10.300	10.370	10.270	10.310	7.752	10,200
2023-03-06	10.280	10.300	10.280	10.280	7.730	1,800
2023-03-03	10.300	10.370	10.260	10.260	7.715	3,900
2023-03-02	10.260	10.390	10.250	10.250	7.707	5,400
2023-03-01	10.310	10.400	10.310	10.330	7.767	5,800
2023-02-28	10.300	10.390	10.180	10.200	7.670	13,500
2023-02-27	10.270	10.420	10.150	10.150	7.632	18,100
2023-02-24	10.300	10.440	10.300	10.320	7.760	13,200
2023-02-23	10.200	10.400	10.200	10.390	7.812	10,300
2023-02-22	10.360	10.360	10.250	10.250	7.707	10,800
2023-02-21	10.300	10.350	10.260	10.260	7.715	8,700
2023-02-17	10.250	10.400	10.250	10.320	7.760	3,500
2023-02-16	10.290	10.360	10.220	10.310	7.752	16,100
2023-02-15	10.170	10.290	10.170	10.270	7.722	11,800
2023-02-14	10.150	10.300	10.110	10.300	7.745	17,300
2023-02-13	10.100	10.160	10.080	10.140	7.624	6,500
2023-02-10	10.200	10.200	10.080	10.080	7.579	10,000
2023-02-09	10.170	10.250	10.110	10.110	7.602	5,200
2023-02-08	10.100	10.240	10.090	10.240	7.700	5,400
2023-02-07	10.160	10.210	10.080	10.200	7.670	14,900
2023-02-06	10.240	10.240	10.150	10.160	7.639	1,500
2023-02-03	10.200	10.240	10.150	10.240	7.700	5,400
2023-02-02	10.120	10.200	10.090	10.180	7.654	13,300
2023-02-01	10.190	10.190	10.130	10.180	7.654	4,500
2023-01-31	10.160	10.190	10.140	10.190	7.662	4,200
2023-01-30	10.210	10.210	10.130	10.200	7.670	2,800
2023-01-27	10.130	10.240	10.130	10.240	7.700	3,600
2023-01-26	10.210	10.290	10.140	10.220	7.685	13,100
2023-01-25	10.170	10.170	10.120	10.130	7.617	1,400
2023-01-24	10.170	10.170	10.100	10.170	7.647	4,900
2023-01-23	10.130	10.150	10.120	10.130	7.617	18,100
2023-01-20	10.090	10.130	10.090	10.130	7.617	4,800
2023-01-19	10.100	10.130	10.060	10.080	7.579	7,200
2023-01-18	10.080	10.120	10.080	10.090	7.587	7,200
2023-01-17	10.110	10.210	10.080	10.080	7.579	11,800
2023-01-16	10.100	10.230	10.100	10.130	7.617	11,300
2023-01-13	10.260	10.260	10.110	10.130	7.617	5,900
2023-01-12	10.280	10.280	10.140	10.200	7.670	12,800
2023-01-11	10.210	10.210	10.110	10.110	7.602	3,200
2023-01-10	10.210	10.210	10.110	10.120	7.609	4,100
2023-01-09	10.200	10.250	10.100	10.120	7.609	16,300
2023-01-06	10.200	10.260	10.140	10.140	7.624	7,900
2023-01-05	10.190	10.230	10.100	10.200	7.670	7,100
2023-01-04	10.090	10.290	10.090	10.190	7.662	10,700
2023-01-03	10.060	10.090	10.060	10.080	7.579	4,300
2022-12-30	10.170	10.190	10.140	10.140	7.624	1,500
2022-12-29	10.290	10.290	10.050	10.190	7.662	3,400
2022-12-28	10.150	10.290	10.150	10.280	7.594	10,500
2022-12-23	10.130	10.160	10.130	10.150	7.498	1,700
2022-12-22	10.160	10.220	10.110	10.130	7.484	3,100
2022-12-21	10.090	10.180	10.090	10.180	7.520	2,100

← NewerPage 16 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.