KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	9.350	9.450	9.320	9.330	8.735	7,300
2025-10-31	9.370	9.430	9.310	9.430	8.829	8,100
2025-10-30	9.470	9.470	9.310	9.350	8.754	14,800
2025-10-29	9.470	9.470	9.360	9.360	8.764	22,200
2025-10-28	9.500	9.510	9.400	9.480	8.876	6,200
2025-10-27	9.260	9.570	9.260	9.400	8.801	35,400
2025-10-24	9.340	9.450	9.340	9.440	8.838	41,500
2025-10-23	9.360	9.420	9.360	9.400	8.801	5,900
2025-10-22	9.360	9.430	9.340	9.430	8.829	2,800
2025-10-21	9.310	9.420	9.210	9.330	8.735	39,100
2025-10-20	9.380	9.380	9.270	9.360	8.764	6,800
2025-10-17	9.310	9.310	9.210	9.280	8.689	7,300
2025-10-16	9.450	9.450	9.250	9.300	8.707	9,200
2025-10-15	9.340	9.440	9.310	9.360	8.764	39,700
2025-10-14	9.340	9.340	9.240	9.330	8.735	18,100
2025-10-10	9.120	9.350	9.120	9.320	8.726	18,200
2025-10-09	9.270	9.270	9.120	9.130	8.548	32,200
2025-10-08	9.370	9.410	9.300	9.300	8.707	12,700
2025-10-07	9.430	9.430	9.380	9.410	8.810	17,700
2025-10-06	9.600	9.600	9.420	9.430	8.829	17,000
2025-10-03	9.510	9.530	9.490	9.520	8.913	4,600
2025-10-02	9.660	9.660	9.470	9.520	8.913	14,700
2025-10-01	9.450	9.600	9.420	9.600	8.988	40,200
2025-09-30	9.540	9.540	9.450	9.450	8.848	22,800
2025-09-29	9.570	9.580	9.500	9.570	8.960	22,500
2025-09-26	9.640	9.680	9.630	9.680	8.895	17,300
2025-09-25	9.600	9.670	9.560	9.630	8.849	19,600
2025-09-24	9.630	9.630	9.550	9.570	8.794	11,300
2025-09-23	9.500	9.630	9.500	9.630	8.849	35,500
2025-09-22	9.500	9.540	9.450	9.500	8.729	20,700
2025-09-19	9.470	9.500	9.450	9.500	8.729	5,600
2025-09-18	9.470	9.500	9.450	9.450	8.683	6,800
2025-09-17	9.510	9.580	9.450	9.450	8.683	30,000
2025-09-16	9.530	9.550	9.450	9.550	8.775	14,700
2025-09-15	9.470	9.500	9.400	9.500	8.729	12,600
2025-09-12	9.600	9.600	9.430	9.430	8.665	21,300
2025-09-11	9.500	9.600	9.500	9.600	8.821	6,600
2025-09-10	9.460	9.530	9.450	9.500	8.729	10,600
2025-09-09	9.460	9.540	9.410	9.540	8.766	12,900
2025-09-08	9.490	9.490	9.430	9.440	8.674	6,300
2025-09-05	9.580	9.580	9.450	9.450	8.683	5,000
2025-09-04	9.530	9.600	9.480	9.590	8.812	22,500
2025-09-03	9.450	9.510	9.400	9.400	8.637	11,000
2025-09-02	9.520	9.550	9.400	9.550	8.775	11,600
2025-08-29	9.440	9.480	9.420	9.480	8.711	800
2025-08-28	9.410	9.510	9.410	9.440	8.674	3,800
2025-08-27	9.410	9.550	9.390	9.550	8.775	17,400
2025-08-26	9.480	9.520	9.400	9.400	8.637	29,400
2025-08-25	9.460	9.600	9.460	9.490	8.720	6,300
2025-08-22	9.560	9.590	9.490	9.490	8.720	39,000
2025-08-21	9.600	9.650	9.600	9.630	8.849	15,000
2025-08-20	9.630	9.690	9.600	9.600	8.821	9,200
2025-08-19	9.600	9.690	9.600	9.690	8.904	17,400
2025-08-18	9.570	9.660	9.570	9.600	8.821	30,700
2025-08-15	9.600	9.640	9.490	9.570	8.794	46,900
2025-08-14	9.500	9.560	9.460	9.550	8.775	14,200
2025-08-13	9.600	9.640	9.480	9.500	8.729	40,000
2025-08-12	9.470	9.470	9.430	9.440	8.674	23,800
2025-08-11	9.460	9.470	9.430	9.470	8.702	23,000
2025-08-08	9.440	9.540	9.420	9.450	8.683	12,600

← NewerPage 5 of 21 · 1,258 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.