KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.400	9.450	9.400	9.430	8.665	21,700
2025-08-06	9.400	9.450	9.340	9.450	8.683	32,700
2025-08-05	9.240	9.400	9.190	9.400	8.637	67,200
2025-08-01	9.060	9.210	8.990	9.190	8.444	70,700
2025-07-31	8.970	9.030	8.930	8.980	8.251	4,400
2025-07-30	9.000	9.020	8.940	8.940	8.215	9,200
2025-07-29	9.050	9.050	9.000	9.020	8.288	1,500
2025-07-28	9.040	9.040	8.990	9.030	8.297	7,000
2025-07-25	8.950	9.020	8.950	9.020	8.288	9,500
2025-07-24	8.980	8.980	8.880	8.940	8.215	9,000
2025-07-23	8.900	8.960	8.880	8.920	8.196	5,100
2025-07-22	8.980	8.980	8.890	8.940	8.215	4,300
2025-07-21	8.900	8.900	8.860	8.890	8.169	3,900
2025-07-18	8.950	8.980	8.910	8.940	8.215	5,500
2025-07-17	8.940	8.950	8.870	8.910	8.187	5,200
2025-07-16	8.870	8.940	8.780	8.940	8.215	17,000
2025-07-15	8.810	8.920	8.770	8.830	8.114	13,500
2025-07-14	8.860	8.900	8.810	8.820	8.104	9,500
2025-07-11	8.830	8.830	8.730	8.770	8.058	18,300
2025-07-10	8.860	8.900	8.790	8.800	8.086	36,500
2025-07-09	8.950	8.960	8.900	8.920	8.196	22,100
2025-07-08	9.010	9.010	8.920	8.920	8.196	20,900
2025-07-07	9.130	9.150	9.020	9.020	8.288	17,000
2025-07-04	9.150	9.240	8.970	9.150	8.408	57,400
2025-07-03	9.210	9.300	9.150	9.150	8.408	7,000
2025-07-02	9.250	9.270	9.200	9.250	8.500	15,000
2025-06-30	9.300	9.350	9.240	9.280	8.527	32,000
2025-06-27	9.300	9.330	9.290	9.310	8.389	18,500
2025-06-26	9.250	9.320	9.150	9.290	8.371	12,700
2025-06-25	9.310	9.320	9.200	9.300	8.380	9,100
2025-06-24	9.280	9.320	9.230	9.310	8.389	14,500
2025-06-23	9.160	9.280	9.160	9.280	8.362	8,000
2025-06-20	9.180	9.210	9.150	9.160	8.254	3,300
2025-06-19	9.040	9.180	9.040	9.170	8.263	3,900
2025-06-18	9.020	9.240	9.020	9.170	8.263	23,300
2025-06-17	9.240	9.240	9.180	9.180	8.272	4,600
2025-06-16	9.210	9.250	9.180	9.240	8.326	23,000
2025-06-13	9.050	9.170	9.000	9.170	8.263	16,700
2025-06-12	9.140	9.150	9.080	9.080	8.182	6,700
2025-06-11	9.130	9.160	9.050	9.160	8.254	10,100
2025-06-10	9.070	9.150	9.070	9.100	8.200	7,100
2025-06-09	8.990	9.150	8.950	9.150	8.245	18,500
2025-06-06	8.970	9.060	8.950	8.950	8.065	27,100
2025-06-05	8.970	8.970	8.950	8.960	8.074	38,800
2025-06-04	8.970	8.970	8.930	8.970	8.083	6,400
2025-06-03	8.910	8.970	8.910	8.910	8.029	9,200
2025-06-02	8.950	8.970	8.940	8.970	8.083	10,000
2025-05-30	8.970	8.970	8.920	8.930	8.047	11,100
2025-05-29	8.930	8.950	8.900	8.940	8.056	5,900
2025-05-28	8.950	8.970	8.920	8.940	8.056	20,200
2025-05-27	8.820	8.970	8.820	8.910	8.029	10,700
2025-05-26	8.960	8.960	8.880	8.950	8.065	4,100
2025-05-23	8.910	8.950	8.850	8.930	8.047	22,200
2025-05-22	8.940	8.940	8.740	8.920	8.038	15,700
2025-05-21	8.870	8.930	8.850	8.920	8.038	13,000
2025-05-20	8.800	8.940	8.800	8.940	8.056	31,400
2025-05-16	8.660	8.800	8.660	8.790	7.921	44,500
2025-05-15	8.540	8.660	8.500	8.630	7.777	40,500
2025-05-14	8.500	8.580	8.420	8.500	7.659	32,100
2025-05-13	8.400	8.480	8.380	8.390	7.560	29,300

← NewerPage 6 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.