KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	10.750	10.800	10.750	10.750	7.675	800
2022-04-04	10.790	10.870	10.750	10.750	7.675	11,300
2022-04-01	11.000	11.040	10.760	10.800	7.711	20,300
2022-03-31	11.010	11.050	10.960	11.050	7.889	21,900
2022-03-30	11.130	11.280	11.100	11.250	7.903	47,600
2022-03-29	10.950	11.150	10.950	11.130	7.819	33,600
2022-03-28	10.950	11.040	10.950	10.980	7.714	12,600
2022-03-25	11.020	11.020	10.930	10.950	7.693	10,800
2022-03-24	11.020	11.150	11.020	11.040	7.756	11,400
2022-03-23	10.960	11.000	10.940	10.990	7.721	10,200
2022-03-22	10.960	11.010	10.910	10.920	7.672	7,500
2022-03-21	10.890	11.010	10.890	10.930	7.679	6,900
2022-03-18	10.800	11.020	10.750	11.010	7.735	11,600
2022-03-17	10.780	10.950	10.780	10.930	7.679	13,700
2022-03-16	10.790	10.840	10.680	10.770	7.566	12,100
2022-03-15	10.600	10.800	10.550	10.780	7.573	26,000
2022-03-14	10.750	10.750	10.510	10.610	7.454	25,600
2022-03-11	10.660	10.740	10.600	10.670	7.496	25,500
2022-03-10	10.630	10.830	10.600	10.800	7.587	32,600
2022-03-09	10.660	10.790	10.610	10.710	7.524	183,400
2022-03-08	10.600	10.670	10.530	10.670	7.496	25,200
2022-03-07	10.760	10.760	10.530	10.590	7.440	12,300
2022-03-04	10.700	10.700	10.580	10.650	7.482	7,800
2022-03-03	10.650	10.660	10.580	10.600	7.447	13,100
2022-03-02	10.600	10.630	10.510	10.570	7.426	8,800
2022-03-01	10.750	10.750	10.490	10.610	7.454	25,300
2022-02-28	10.650	10.740	10.530	10.530	7.398	21,500
2022-02-25	10.490	10.650	10.490	10.630	7.468	10,100
2022-02-24	10.550	10.650	10.500	10.650	7.482	30,700
2022-02-23	10.570	10.650	10.550	10.640	7.475	17,000
2022-02-22	10.620	10.670	10.550	10.660	7.489	10,700
2022-02-18	10.660	10.680	10.610	10.670	7.496	9,500
2022-02-17	10.580	10.660	10.500	10.640	7.475	22,900
2022-02-16	10.490	10.580	10.440	10.580	7.433	20,600
2022-02-15	10.450	10.520	10.400	10.520	7.391	8,200
2022-02-14	10.440	10.450	10.420	10.450	7.341	10,700
2022-02-11	10.590	10.590	10.450	10.450	7.341	10,900
2022-02-10	10.530	10.560	10.480	10.480	7.362	5,300
2022-02-09	10.590	10.590	10.450	10.540	7.405	22,000
2022-02-08	10.590	10.590	10.560	10.570	7.426	2,100
2022-02-07	10.580	10.600	10.470	10.590	7.440	18,400
2022-02-04	10.560	10.560	10.510	10.560	7.419	3,800
2022-02-03	10.460	10.590	10.460	10.510	7.384	8,500
2022-02-02	10.560	10.620	10.500	10.500	7.377	5,900
2022-02-01	10.580	10.580	10.530	10.560	7.419	5,000
2022-01-31	10.500	10.570	10.500	10.570	7.426	7,600
2022-01-28	10.490	10.510	10.410	10.410	7.313	4,700
2022-01-27	10.490	10.490	10.360	10.490	7.370	3,300
2022-01-26	10.590	10.590	10.400	10.490	7.370	14,000
2022-01-25	10.490	10.490	10.280	10.470	7.355	6,800
2022-01-24	10.310	10.570	10.230	10.500	7.377	25,700
2022-01-21	10.510	10.510	10.320	10.390	7.299	16,700
2022-01-20	10.510	10.590	10.510	10.520	7.391	7,000
2022-01-19	10.480	10.590	10.470	10.560	7.419	5,900
2022-01-18	10.580	10.590	10.510	10.590	7.440	2,400
2022-01-17	10.600	10.600	10.500	10.600	7.447	11,700
2022-01-14	10.630	10.630	10.500	10.600	7.447	9,100
2022-01-13	10.560	10.700	10.550	10.650	7.482	20,000
2022-01-12	10.390	10.600	10.380	10.550	7.412	19,000
2022-01-11	10.440	10.440	10.340	10.430	7.327	5,500

← NewerPage 20 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.