KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	10.100	10.390	10.100	10.350	7.517	6,100
2022-06-29	10.400	10.460	10.310	10.350	7.517	2,200
2022-06-28	10.860	10.860	10.570	10.600	7.568	1,800
2022-06-27	10.800	10.990	10.630	10.800	7.711	12,400
2022-06-24	10.300	10.750	10.300	10.630	7.589	13,900
2022-06-23	10.430	10.490	10.370	10.370	7.404	7,500
2022-06-22	10.500	10.730	10.380	10.460	7.468	10,500
2022-06-21	10.380	10.550	10.380	10.520	7.511	9,900
2022-06-20	10.430	10.430	10.350	10.420	7.439	4,800
2022-06-17	10.270	10.350	10.260	10.350	7.389	4,100
2022-06-16	10.730	10.730	10.250	10.300	7.354	23,400
2022-06-15	10.420	10.540	10.420	10.540	7.525	5,500
2022-06-14	10.500	10.500	10.440	10.460	7.468	10,400
2022-06-13	10.570	10.570	10.500	10.500	7.496	8,500
2022-06-10	10.620	10.720	10.510	10.520	7.511	25,200
2022-06-09	10.600	10.700	10.600	10.700	7.639	6,900
2022-06-08	10.650	10.650	10.570	10.650	7.604	8,600
2022-06-07	10.710	10.730	10.610	10.650	7.604	7,800
2022-06-06	10.810	10.810	10.710	10.730	7.661	12,400
2022-06-03	10.760	10.830	10.610	10.720	7.654	9,400
2022-06-02	10.530	10.790	10.530	10.760	7.682	3,200
2022-06-01	10.650	10.820	10.630	10.790	7.704	15,600
2022-05-31	10.650	10.760	10.650	10.670	7.618	3,000
2022-05-30	10.750	10.810	10.610	10.760	7.682	3,900
2022-05-27	10.620	10.750	10.590	10.750	7.675	4,100
2022-05-26	10.660	10.660	10.630	10.630	7.589	800
2022-05-25	10.600	10.760	10.400	10.630	7.589	7,100
2022-05-24	10.610	10.700	10.580	10.700	7.639	2,300
2022-05-20	10.510	10.650	10.380	10.650	7.604	12,700
2022-05-19	10.500	10.500	10.250	10.380	7.411	6,400
2022-05-18	10.630	10.630	10.500	10.520	7.511	9,500
2022-05-17	10.850	10.850	10.540	10.650	7.604	7,600
2022-05-16	10.990	10.990	10.700	10.830	7.732	12,800
2022-05-13	10.550	11.070	10.530	10.950	7.818	17,200
2022-05-12	11.250	11.250	10.260	10.530	7.518	63,800
2022-05-11	11.510	11.570	11.460	11.460	8.182	8,600
2022-05-10	11.900	12.040	11.540	11.680	8.339	23,100
2022-05-09	11.890	11.990	11.830	11.930	8.517	13,200
2022-05-06	11.880	11.950	11.610	11.950	8.532	14,300
2022-05-05	12.360	12.360	11.300	11.950	8.532	23,400
2022-05-04	11.380	11.890	11.380	11.780	8.410	11,300
2022-05-03	12.030	12.500	11.700	11.800	8.425	74,900
2022-05-02	11.150	12.510	11.120	12.510	8.932	136,900
2022-04-29	11.150	11.170	11.130	11.170	7.975	10,100
2022-04-28	11.200	11.250	11.120	11.130	7.946	18,500
2022-04-27	10.840	11.180	10.840	11.170	7.975	62,700
2022-04-26	10.680	10.920	10.680	10.880	7.768	30,900
2022-04-25	10.780	10.780	10.700	10.750	7.675	6,500
2022-04-22	10.800	10.800	10.700	10.800	7.711	15,100
2022-04-21	10.760	10.770	10.710	10.730	7.661	15,300
2022-04-20	10.910	10.970	10.750	10.760	7.682	9,000
2022-04-19	11.000	11.000	10.800	10.840	7.739	8,400
2022-04-18	10.810	10.880	10.800	10.880	7.768	5,400
2022-04-14	10.880	10.890	10.770	10.810	7.718	2,400
2022-04-13	10.810	10.870	10.790	10.860	7.754	20,500
2022-04-12	10.840	10.890	10.720	10.810	7.718	5,100
2022-04-11	10.710	10.810	10.710	10.800	7.711	6,600
2022-04-08	10.750	10.800	10.730	10.730	7.661	11,300
2022-04-07	10.820	10.820	10.700	10.730	7.661	11,700
2022-04-06	10.820	10.820	10.650	10.780	7.696	13,500

← NewerPage 19 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.