KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.170	11.230	11.020	11.200	10.847	12,600
2026-04-23	11.220	11.230	11.050	11.140	10.789	8,400
2026-04-22	11.290	11.290	11.040	11.100	10.750	10,400
2026-04-21	11.100	11.150	11.060	11.120	10.770	3,000
2026-04-20	11.280	11.320	11.000	11.090	10.741	22,600
2026-04-17	11.280	11.300	11.140	11.290	10.934	5,000
2026-04-16	11.230	11.300	11.170	11.300	10.944	2,100
2026-04-15	11.290	11.300	11.100	11.270	10.915	9,400
2026-04-14	11.010	11.300	11.010	11.300	10.944	18,000
2026-04-13	11.200	11.200	10.940	11.150	10.799	8,100
2026-04-10	11.110	11.180	11.070	11.180	10.828	12,100
2026-04-09	11.050	11.200	10.950	11.050	10.702	31,200
2026-04-08	10.950	11.080	10.900	11.060	10.712	28,100
2026-04-07	10.930	10.930	10.830	10.870	10.528	5,700
2026-04-06	10.810	10.950	10.790	10.880	10.537	21,200
2026-04-02	10.680	10.770	10.600	10.740	10.402	9,900
2026-04-01	10.920	10.950	10.650	10.710	10.373	18,400
2026-03-31	11.090	11.090	10.750	10.950	10.605	14,900
2026-03-30	10.960	11.160	10.960	11.060	10.537	5,700
2026-03-27	10.990	11.000	10.940	10.990	10.471	4,000
2026-03-26	11.100	11.100	10.930	11.020	10.499	8,700
2026-03-25	11.050	11.100	11.000	11.100	10.575	4,000
2026-03-24	10.990	11.100	10.950	11.100	10.575	9,800
2026-03-23	10.780	11.020	10.780	10.930	10.413	25,300
2026-03-20	10.850	10.920	10.750	10.840	10.328	11,000
2026-03-19	10.940	10.940	10.750	10.860	10.347	8,700
2026-03-18	10.990	10.990	10.900	10.970	10.452	4,300
2026-03-17	10.880	11.020	10.810	10.930	10.413	18,200
2026-03-16	10.890	10.950	10.870	10.950	10.432	5,800
2026-03-13	10.880	10.970	10.800	10.850	10.337	2,700
2026-03-12	10.990	10.990	10.850	10.850	10.337	4,500
2026-03-11	10.860	11.020	10.850	11.000	10.480	6,800
2026-03-10	10.770	10.900	10.750	10.900	10.385	11,200
2026-03-09	10.890	10.890	10.560	10.770	10.261	21,600
2026-03-06	10.980	10.980	10.770	10.900	10.385	8,200
2026-03-05	10.990	10.990	10.860	10.990	10.471	3,200
2026-03-04	10.760	10.950	10.750	10.840	10.328	6,400
2026-03-03	10.970	10.970	10.710	10.840	10.328	25,000
2026-03-02	11.080	11.080	10.920	11.030	10.509	10,400
2026-02-27	11.060	11.200	11.050	11.110	10.585	12,100
2026-02-26	10.720	11.110	10.720	11.110	10.585	26,300
2026-02-25	10.980	11.000	10.760	11.000	10.480	14,800
2026-02-24	10.710	10.990	10.660	10.990	10.471	54,400
2026-02-23	10.520	10.720	10.520	10.720	10.213	44,300
2026-02-20	10.730	10.740	10.610	10.680	10.175	20,500
2026-02-19	10.580	10.680	10.580	10.640	10.137	32,500
2026-02-18	10.600	10.680	10.600	10.680	10.175	36,600
2026-02-17	10.560	10.660	10.440	10.640	10.137	22,100
2026-02-13	10.410	10.550	10.410	10.540	10.042	21,900
2026-02-12	10.490	10.490	10.350	10.480	9.985	8,900
2026-02-11	10.350	10.480	10.350	10.480	9.985	11,700
2026-02-10	10.360	10.480	10.360	10.410	9.918	3,900
2026-02-09	10.390	10.440	10.280	10.400	9.908	11,500
2026-02-06	10.370	10.370	10.170	10.300	9.813	5,700
2026-02-05	10.300	10.330	10.270	10.270	9.785	9,700
2026-02-04	10.310	10.350	10.280	10.280	9.794	15,400
2026-02-03	10.240	10.270	10.150	10.270	9.785	7,900
2026-02-02	10.010	10.230	10.010	10.200	9.718	8,500
2026-01-30	10.150	10.210	10.020	10.100	9.623	13,400
2026-01-29	10.070	10.140	9.980	10.100	9.623	11,500

← NewerPage 3 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.