KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	10.550	10.760	10.250	10.270	7.459	5,900
2022-09-23	10.750	10.780	10.500	10.550	7.662	15,300
2022-09-22	11.100	11.100	10.850	10.850	7.880	7,600
2022-09-21	11.190	11.190	11.000	11.090	8.054	5,400
2022-09-20	11.120	11.130	11.020	11.020	8.004	2,400
2022-09-19	11.200	11.200	11.020	11.130	8.084	8,700
2022-09-16	10.910	11.000	10.900	10.900	7.916	5,400
2022-09-15	10.870	11.050	10.870	11.000	7.989	12,300
2022-09-14	10.810	10.900	10.810	10.900	7.916	2,900
2022-09-13	10.930	10.930	10.810	10.890	7.909	10,900
2022-09-12	10.810	10.980	10.810	10.860	7.887	3,700
2022-09-09	10.850	10.850	10.750	10.810	7.851	3,900
2022-09-08	10.870	10.880	10.680	10.880	7.902	2,500
2022-09-07	10.730	10.870	10.660	10.870	7.895	2,100
2022-09-06	11.010	11.010	10.760	10.770	7.822	5,500
2022-09-02	10.970	11.060	10.970	11.060	8.033	5,100
2022-09-01	10.800	11.220	10.710	11.070	8.040	19,100
2022-08-31	10.760	10.970	10.750	10.820	7.858	6,200
2022-08-30	10.660	10.730	10.650	10.680	7.757	6,800
2022-08-29	10.830	10.900	10.750	10.810	7.851	7,900
2022-08-26	10.970	10.970	10.860	10.900	7.916	7,500
2022-08-25	10.750	10.870	10.630	10.870	7.895	5,200
2022-08-24	10.620	10.730	10.610	10.650	7.735	6,500
2022-08-23	10.600	10.740	10.600	10.690	7.764	2,900
2022-08-22	10.620	10.780	10.600	10.600	7.699	6,200
2022-08-19	10.730	10.730	10.610	10.660	7.742	1,700
2022-08-18	10.750	10.800	10.660	10.700	7.771	2,600
2022-08-17	10.660	10.790	10.660	10.790	7.837	1,500
2022-08-16	10.680	10.810	10.660	10.670	7.749	6,700
2022-08-15	10.800	10.800	10.650	10.760	7.815	2,600
2022-08-12	10.630	10.800	10.630	10.780	7.829	4,500
2022-08-11	10.900	10.950	10.790	10.880	7.902	9,300
2022-08-10	10.750	10.930	10.750	10.900	7.916	21,900
2022-08-09	10.700	10.940	10.700	10.850	7.880	11,400
2022-08-08	10.700	10.720	10.700	10.720	7.786	10,700
2022-08-05	10.680	10.700	10.610	10.700	7.771	6,600
2022-08-04	10.670	10.670	10.530	10.630	7.720	1,700
2022-08-03	10.490	10.660	10.440	10.660	7.742	12,300
2022-08-02	10.400	10.450	10.400	10.450	7.590	6,500
2022-07-29	10.250	10.420	10.250	10.420	7.568	8,200
2022-07-28	10.240	10.290	10.240	10.280	7.466	2,100
2022-07-27	10.290	10.350	10.230	10.240	7.437	3,100
2022-07-26	10.120	10.300	10.120	10.240	7.437	15,100
2022-07-25	10.340	10.430	10.260	10.260	7.452	2,600
2022-07-22	10.340	10.380	10.300	10.300	7.481	6,200
2022-07-21	10.380	10.410	10.320	10.340	7.510	12,300
2022-07-20	10.290	10.390	10.270	10.390	7.546	3,400
2022-07-19	10.200	10.380	10.200	10.270	7.459	10,300
2022-07-18	10.250	10.300	10.230	10.300	7.481	2,000
2022-07-15	10.190	10.310	10.110	10.200	7.408	7,900
2022-07-14	10.230	10.230	10.110	10.190	7.401	6,000
2022-07-13	10.220	10.310	10.210	10.280	7.466	7,600
2022-07-12	10.250	10.330	10.220	10.220	7.423	2,300
2022-07-11	10.460	10.460	10.210	10.290	7.473	5,200
2022-07-08	10.240	10.330	10.240	10.330	7.503	2,700
2022-07-07	10.200	10.270	10.200	10.200	7.408	2,500
2022-07-06	10.250	10.270	10.180	10.200	7.408	7,000
2022-07-05	10.480	10.480	10.250	10.360	7.524	5,300
2022-07-04	10.370	10.420	10.330	10.420	7.568	5,000
2022-06-30	10.100	10.390	10.100	10.350	7.517	6,100

← NewerPage 18 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.