KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	7.870	8.020	7.870	8.000	7.048	19,000
2025-02-12	7.950	7.950	7.810	7.870	6.933	9,200
2025-02-11	7.920	7.960	7.800	7.820	6.889	25,600
2025-02-10	7.960	8.020	7.900	7.950	7.004	8,900
2025-02-07	8.050	8.050	7.970	8.010	7.056	7,400
2025-02-06	8.040	8.050	8.000	8.050	7.092	9,200
2025-02-05	8.020	8.040	7.930	8.010	7.056	10,300
2025-02-04	7.880	8.030	7.880	8.030	7.074	8,200
2025-02-03	7.830	7.930	7.660	7.800	6.871	38,000
2025-01-31	8.020	8.110	7.980	7.990	7.039	24,300
2025-01-30	8.060	8.110	8.000	8.060	7.100	10,300
2025-01-29	8.100	8.110	8.050	8.070	7.109	16,100
2025-01-28	8.110	8.110	8.070	8.110	7.145	6,100
2025-01-27	8.160	8.160	8.060	8.120	7.153	15,400
2025-01-24	8.170	8.170	8.100	8.120	7.153	10,300
2025-01-23	8.080	8.180	8.050	8.180	7.206	20,700
2025-01-22	8.080	8.110	8.030	8.110	7.145	25,300
2025-01-21	8.140	8.140	8.070	8.080	7.118	6,000
2025-01-20	8.130	8.130	8.020	8.070	7.109	8,200
2025-01-17	8.030	8.170	8.030	8.080	7.118	5,800
2025-01-16	8.030	8.110	8.020	8.060	7.100	19,100
2025-01-15	7.980	8.070	7.980	8.030	7.074	16,500
2025-01-14	8.150	8.150	8.020	8.050	7.092	10,500
2025-01-13	8.050	8.100	8.010	8.100	7.136	6,800
2025-01-10	8.030	8.080	8.000	8.050	7.092	12,200
2025-01-09	8.060	8.100	8.030	8.030	7.074	16,400
2025-01-08	8.120	8.150	8.060	8.150	7.180	21,700
2025-01-07	8.130	8.190	8.110	8.110	7.145	14,300
2025-01-06	8.130	8.180	8.120	8.130	7.162	12,700
2025-01-03	8.140	8.180	8.120	8.150	7.180	18,000
2025-01-02	8.110	8.240	8.110	8.160	7.189	12,200
2024-12-31	8.200	8.230	8.090	8.230	7.250	13,700
2024-12-30	8.210	8.280	8.200	8.230	7.092	8,000
2024-12-27	8.180	8.280	8.180	8.260	7.118	11,400
2024-12-24	8.180	8.250	8.180	8.190	7.057	31,000
2024-12-23	8.130	8.200	8.100	8.140	7.014	18,800
2024-12-20	8.140	8.190	8.110	8.150	7.023	14,300
2024-12-19	8.120	8.160	8.090	8.110	6.988	11,800
2024-12-18	8.120	8.200	8.120	8.170	7.040	9,400
2024-12-17	8.190	8.190	8.110	8.140	7.014	14,900
2024-12-16	8.200	8.210	8.090	8.210	7.074	20,000
2024-12-13	8.180	8.220	8.140	8.160	7.031	17,700
2024-12-12	8.290	8.290	8.180	8.180	7.049	6,500
2024-12-11	8.290	8.290	8.180	8.290	7.143	21,900
2024-12-10	8.310	8.310	8.170	8.250	7.109	32,000
2024-12-09	8.280	8.280	8.240	8.280	7.135	18,500
2024-12-06	8.300	8.330	8.220	8.220	7.083	15,000
2024-12-05	8.440	8.440	8.250	8.300	7.152	20,700
2024-12-04	8.290	8.380	8.280	8.380	7.221	4,600
2024-12-03	8.300	8.340	8.280	8.280	7.135	8,400
2024-12-02	8.300	8.340	8.300	8.300	7.152	8,900
2024-11-29	8.390	8.390	8.320	8.350	7.195	3,900
2024-11-28	8.240	8.330	8.240	8.320	7.169	3,800
2024-11-27	8.230	8.300	8.230	8.270	7.126	5,300
2024-11-26	8.240	8.300	8.220	8.220	7.083	14,700
2024-11-25	8.230	8.310	8.230	8.260	7.118	6,400
2024-11-22	8.190	8.300	8.190	8.270	7.126	12,700
2024-11-21	8.200	8.250	8.180	8.250	7.109	7,500
2024-11-20	8.190	8.220	8.180	8.190	7.057	9,400
2024-11-19	8.200	8.220	8.180	8.180	7.049	20,500

← NewerPage 8 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.