KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.400	10.450	10.320	10.450	7.341	22,000
2022-01-07	10.340	10.430	10.340	10.410	7.313	7,100
2022-01-06	10.250	10.350	10.220	10.330	7.257	12,900
2022-01-05	10.220	10.320	10.220	10.250	7.201	11,000
2022-01-04	10.360	10.380	10.200	10.320	7.250	24,800
2021-12-31	10.450	10.450	10.300	10.410	7.313	11,800
2021-12-30	10.210	10.490	10.210	10.490	7.370	7,500
2021-12-29	10.490	10.490	10.400	10.450	7.215	10,300
2021-12-24	10.470	10.470	10.300	10.400	7.180	4,800
2021-12-23	10.480	10.480	10.360	10.470	7.229	15,200
2021-12-22	10.340	10.490	10.340	10.450	7.215	8,900
2021-12-21	10.330	10.430	10.330	10.430	7.201	7,200
2021-12-20	10.240	10.430	10.150	10.280	7.098	12,500
2021-12-17	10.340	10.490	10.300	10.490	7.243	12,300
2021-12-16	10.370	10.400	10.310	10.360	7.153	10,700
2021-12-15	10.310	10.310	10.190	10.280	7.098	13,800
2021-12-14	10.250	10.300	10.250	10.260	7.084	2,400
2021-12-13	10.350	10.370	10.200	10.370	7.160	21,400
2021-12-10	10.320	10.380	10.280	10.370	7.160	6,300
2021-12-09	10.440	10.440	10.260	10.270	7.091	6,600
2021-12-08	10.410	10.410	10.300	10.380	7.167	10,100
2021-12-07	10.410	10.410	10.250	10.320	7.125	11,400
2021-12-06	10.240	10.320	10.240	10.270	7.091	9,600
2021-12-03	10.250	10.250	10.210	10.230	7.063	9,000
2021-12-02	10.200	10.260	10.160	10.210	7.049	9,700
2021-12-01	10.240	10.260	10.140	10.180	7.029	18,300
2021-11-30	10.200	10.250	10.150	10.180	7.029	34,000
2021-11-29	10.270	10.270	10.170	10.230	7.063	29,600
2021-11-26	10.390	10.390	10.200	10.210	7.049	9,600
2021-11-25	10.390	10.390	10.210	10.210	7.049	33,300
2021-11-24	10.240	10.350	10.220	10.220	7.056	23,100
2021-11-23	10.320	10.320	10.130	10.240	7.070	36,100
2021-11-22	10.500	10.500	10.190	10.320	7.125	35,400
2021-11-19	10.310	10.390	10.310	10.310	7.118	13,600
2021-11-18	10.370	10.390	10.290	10.310	7.118	16,300
2021-11-17	10.470	10.520	10.350	10.450	7.215	17,800
2021-11-16	10.500	10.500	10.400	10.470	7.229	34,700
2021-11-15	10.600	10.610	10.470	10.530	7.270	28,200
2021-11-12	10.730	10.750	10.540	10.560	7.291	29,600
2021-11-11	10.800	10.860	10.530	10.850	7.491	25,100
2021-11-10	10.780	10.930	10.780	10.800	7.457	16,500
2021-11-09	10.830	10.850	10.750	10.840	7.484	6,400
2021-11-08	10.790	10.850	10.790	10.790	7.450	16,000
2021-11-05	10.700	10.800	10.700	10.790	7.450	11,300
2021-11-04	10.650	10.800	10.650	10.800	7.457	11,600
2021-11-03	10.770	10.810	10.650	10.650	7.353	11,400
2021-11-02	10.720	10.720	10.600	10.660	7.360	12,000
2021-11-01	10.730	10.800	10.690	10.710	7.394	9,800
2021-10-29	10.700	10.800	10.690	10.700	7.388	6,600
2021-10-28	10.810	10.810	10.650	10.800	7.457	19,200
2021-10-27	10.660	10.800	10.660	10.800	7.457	10,100
2021-10-26	10.640	10.800	10.640	10.730	7.408	20,000
2021-10-25	10.770	10.800	10.600	10.800	7.457	35,500
2021-10-22	10.680	10.780	10.590	10.780	7.443	33,100
2021-10-21	10.590	10.690	10.520	10.670	7.367	74,800
2021-10-20	10.410	10.540	10.400	10.530	7.270	67,900
2021-10-19	10.190	10.240	10.190	10.220	7.056	7,800
2021-10-18	10.240	10.300	10.010	10.180	7.029	18,800
2021-10-15	10.230	10.300	10.220	10.280	7.098	9,700
2021-10-14	10.300	10.330	10.230	10.270	7.091	11,500

← NewerPage 21 of 21 · 1,260 trading days

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.