KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.770	12.920	12.660	12.820	12.611	28,300
2026-07-20	13.040	13.040	12.750	12.830	12.621	16,000
2026-07-17	13.010	13.100	12.970	12.970	12.758	8,500
2026-07-16	13.120	13.190	12.990	13.160	12.945	15,000
2026-07-15	13.060	13.090	12.820	13.040	12.827	10,900
2026-07-14	13.140	13.140	12.810	13.070	12.857	17,800
2026-07-13	13.070	13.120	12.980	13.000	12.788	17,500
2026-07-10	13.130	13.200	13.050	13.060	12.847	8,300
2026-07-09	13.060	13.200	13.060	13.200	12.984	16,200
2026-07-08	13.010	13.140	13.010	13.140	12.925	6,000
2026-07-07	13.150	13.150	13.090	13.140	12.925	4,600
2026-07-06	12.900	13.140	12.900	13.140	12.925	11,200
2026-07-03	12.890	13.050	12.890	12.890	12.680	10,400
2026-07-02	13.080	13.090	12.630	12.990	12.778	49,800
2026-06-30	13.230	13.610	13.020	13.220	13.004	23,500
2026-06-29	13.600	13.620	13.390	13.610	13.181	21,500
2026-06-26	13.460	13.600	13.450	13.600	13.172	3,100
2026-06-25	13.500	13.780	13.360	13.600	13.172	14,300
2026-06-24	13.650	13.650	13.280	13.360	12.939	9,700
2026-06-23	13.370	13.560	13.280	13.520	13.094	21,900
2026-06-22	13.300	13.350	13.060	13.310	12.891	23,400
2026-06-19	13.240	13.290	13.010	13.250	12.833	8,700
2026-06-18	13.230	13.290	13.110	13.170	12.755	12,300
2026-06-17	13.320	13.490	12.950	13.230	12.813	21,000
2026-06-16	13.010	13.400	13.010	13.280	12.862	36,800
2026-06-15	13.200	13.200	12.760	13.140	12.726	19,200
2026-06-12	13.040	13.200	12.950	13.080	12.668	17,400
2026-06-11	13.000	13.020	12.700	13.020	12.610	17,400
2026-06-10	13.030	13.030	12.860	12.860	12.455	2,000
2026-06-09	12.850	13.080	12.810	13.040	12.629	23,800
2026-06-08	13.240	13.260	12.840	12.890	12.484	40,800
2026-06-05	12.910	13.240	12.800	13.070	12.658	42,800
2026-06-04	12.320	12.900	12.320	12.900	12.494	47,600
2026-06-03	12.400	12.600	12.330	12.480	12.087	34,500
2026-06-02	12.290	12.460	12.280	12.460	12.067	21,700
2026-06-01	12.360	12.360	12.050	12.290	11.903	21,000
2026-05-29	12.210	12.300	12.060	12.190	11.806	20,900
2026-05-28	12.060	12.200	11.950	12.190	11.806	15,300
2026-05-27	11.880	12.200	11.780	12.040	11.661	44,800
2026-05-26	11.850	11.850	11.550	11.790	11.419	7,900
2026-05-25	11.750	11.860	11.600	11.850	11.477	25,900
2026-05-22	11.760	11.760	11.650	11.750	11.380	4,900
2026-05-21	11.670	11.730	11.570	11.730	11.360	4,000
2026-05-20	11.800	11.840	11.650	11.690	11.322	16,600
2026-05-19	11.700	11.860	11.650	11.770	11.399	33,100
2026-05-15	11.550	11.950	11.550	11.640	11.273	26,300
2026-05-14	11.500	11.600	11.300	11.590	11.225	16,500
2026-05-13	11.350	11.500	11.350	11.500	11.138	4,400
2026-05-12	11.430	11.540	11.360	11.480	11.118	14,800
2026-05-11	11.400	11.400	11.300	11.400	11.041	19,300
2026-05-08	11.400	11.410	11.260	11.410	11.051	10,000
2026-05-07	11.400	11.400	11.300	11.320	10.963	1,700
2026-05-06	11.260	11.410	11.260	11.350	10.992	10,100
2026-05-05	11.380	11.380	11.300	11.330	10.973	5,600
2026-05-04	11.440	11.450	11.330	11.380	11.021	9,500
2026-05-01	11.370	11.420	11.350	11.350	10.992	2,700
2026-04-30	11.220	11.390	11.220	11.380	11.021	6,800
2026-04-29	11.160	11.400	11.150	11.400	11.041	14,600
2026-04-28	11.230	11.420	11.100	11.220	10.867	24,700
2026-04-27	11.220	11.400	11.220	11.400	11.041	32,900

← NewerPage 2 of 5 · 250 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.