KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10.090	10.120	10.060	10.080	7.447	1,200
2022-12-19	10.160	10.160	10.040	10.040	7.417	5,500
2022-12-16	10.080	10.170	10.080	10.080	7.447	11,000
2022-12-15	10.150	10.150	10.070	10.080	7.447	11,900
2022-12-14	10.110	10.200	10.110	10.200	7.535	2,300
2022-12-13	10.090	10.170	10.070	10.170	7.513	8,400
2022-12-12	10.100	10.170	10.090	10.090	7.454	5,300
2022-12-09	10.160	10.160	10.070	10.090	7.454	3,400
2022-12-08	10.070	10.100	10.050	10.100	7.461	1,900
2022-12-07	10.050	10.170	10.050	10.070	7.439	3,200
2022-12-06	10.080	10.090	10.050	10.060	7.432	12,600
2022-12-05	10.120	10.140	10.110	10.110	7.469	16,500
2022-12-02	10.120	10.120	10.110	10.110	7.469	3,400
2022-12-01	10.180	10.180	10.130	10.140	7.491	6,200
2022-11-30	10.100	10.100	10.080	10.100	7.461	2,500
2022-11-29	10.190	10.190	10.100	10.100	7.461	8,100
2022-11-28	10.200	10.200	10.140	10.180	7.520	2,400
2022-11-25	10.140	10.150	10.140	10.150	7.498	1,600
2022-11-24	10.140	10.180	10.130	10.180	7.520	3,500
2022-11-23	10.130	10.220	10.070	10.140	7.491	11,500
2022-11-22	10.160	10.200	10.070	10.190	7.528	22,500
2022-11-21	10.070	10.180	10.070	10.150	7.498	13,400
2022-11-18	10.070	10.100	10.060	10.100	7.461	7,400
2022-11-17	10.110	10.120	10.060	10.090	7.454	5,100
2022-11-16	10.170	10.180	10.110	10.180	7.520	3,000
2022-11-15	10.170	10.180	10.080	10.180	7.520	3,100
2022-11-14	10.190	10.190	10.100	10.120	7.476	10,500
2022-11-11	10.160	10.430	10.160	10.190	7.528	7,200
2022-11-10	10.360	10.410	10.120	10.150	7.498	9,000
2022-11-09	10.190	10.300	10.160	10.300	7.609	8,700
2022-11-08	10.180	10.200	10.170	10.190	7.528	5,000
2022-11-07	10.190	10.200	10.120	10.130	7.484	6,400
2022-11-04	10.150	10.200	10.060	10.200	7.535	9,200
2022-11-03	10.160	10.200	10.100	10.110	7.469	5,500
2022-11-02	10.200	10.230	10.120	10.160	7.506	5,900
2022-11-01	10.140	10.240	10.140	10.210	7.543	5,000
2022-10-31	10.110	10.260	10.110	10.140	7.491	600
2022-10-28	10.160	10.200	10.050	10.110	7.469	13,200
2022-10-27	10.100	10.200	10.100	10.150	7.498	3,000
2022-10-26	10.150	10.240	10.050	10.240	7.565	22,900
2022-10-25	10.200	10.200	10.120	10.130	7.484	2,600
2022-10-24	10.120	10.250	10.120	10.250	7.572	2,900
2022-10-21	10.060	10.200	10.060	10.130	7.484	9,600
2022-10-20	10.310	10.310	10.200	10.250	7.572	7,400
2022-10-19	10.260	10.420	10.260	10.380	7.668	4,400
2022-10-18	10.410	10.430	10.250	10.250	7.572	1,400
2022-10-17	10.130	10.680	10.130	10.470	7.735	18,100
2022-10-14	10.260	10.420	10.200	10.240	7.565	6,100
2022-10-13	10.430	10.440	10.190	10.200	7.535	10,100
2022-10-12	10.280	10.320	10.150	10.300	7.609	4,300
2022-10-11	10.050	10.180	10.050	10.080	7.447	3,500
2022-10-07	10.300	10.300	10.100	10.190	7.528	5,600
2022-10-06	10.500	10.500	10.230	10.230	7.557	26,800
2022-10-05	10.550	10.590	10.450	10.510	7.764	1,000
2022-10-04	10.470	10.550	10.400	10.550	7.794	15,400
2022-10-03	10.250	10.450	10.250	10.270	7.587	1,000
2022-09-30	11.130	11.130	10.100	10.290	7.602	10,800
2022-09-29	10.370	10.390	10.210	10.390	7.676	6,900
2022-09-28	11.180	11.180	10.520	10.670	7.749	6,800
2022-09-27	10.300	10.530	10.300	10.390	7.546	6,200

← NewerPage 17 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.