KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.740	12.140	11.740	12.050	12.050	23,564
2026-10-15	11.460	11.920	11.460	11.800	11.800	20,600
2026-10-14	11.740	11.740	11.350	11.570	11.570	33,600
2026-10-13	11.890	11.890	11.690	11.700	11.700	15,000
2026-10-09	11.740	11.890	11.680	11.890	11.890	4,000
2026-10-08	11.350	11.730	11.330	11.730	11.730	22,000
2026-10-07	11.610	11.680	11.390	11.440	11.440	20,700
2026-10-06	11.450	11.770	11.320	11.680	11.680	61,300
2026-10-05	11.480	11.480	11.250	11.340	11.340	9,100
2026-10-02	11.250	11.540	10.860	11.390	11.390	37,400
2026-10-01	11.910	12.090	11.250	11.260	11.260	42,700
2026-09-30	12.300	12.400	12.000	12.160	12.160	38,700
2026-09-29	12.760	12.780	12.380	12.460	12.460	11,800
2026-09-28	12.830	12.950	12.830	12.860	12.650	15,000
2026-09-25	12.910	13.030	12.800	12.910	12.699	8,900
2026-09-24	12.970	13.080	12.920	12.920	12.709	16,000
2026-09-23	13.090	13.090	12.900	13.080	12.866	6,900
2026-09-22	12.890	13.090	12.890	13.030	12.817	43,200
2026-09-21	12.920	12.920	12.830	12.890	12.680	19,100
2026-09-18	12.750	12.920	12.700	12.790	12.581	17,300
2026-09-17	12.720	12.800	12.720	12.770	12.562	3,600
2026-09-16	12.760	12.800	12.700	12.800	12.591	11,200
2026-09-15	12.800	12.830	12.730	12.810	12.601	6,300
2026-09-14	12.710	12.830	12.710	12.720	12.512	11,900
2026-09-11	12.710	12.840	12.680	12.720	12.512	6,000
2026-09-10	12.870	12.870	12.760	12.820	12.611	1,200
2026-09-09	12.790	12.900	12.750	12.870	12.660	11,800
2026-09-08	12.730	12.850	12.730	12.780	12.571	10,500
2026-09-04	12.810	12.820	12.750	12.750	12.542	13,700
2026-09-03	12.880	12.880	12.710	12.730	12.522	6,900
2026-09-02	12.750	12.820	12.690	12.720	12.512	10,700
2026-09-01	12.750	12.810	12.620	12.740	12.532	4,900
2026-08-31	12.940	12.940	12.720	12.720	12.512	18,900
2026-08-28	12.820	12.950	12.720	12.800	12.591	9,800
2026-08-27	12.710	12.750	12.700	12.720	12.512	6,500
2026-08-26	12.700	12.790	12.610	12.740	12.532	7,300
2026-08-25	12.690	12.700	12.590	12.600	12.394	15,400
2026-08-24	12.650	12.990	12.650	12.710	12.502	13,100
2026-08-21	12.690	12.800	12.690	12.750	12.542	5,000
2026-08-20	13.020	13.020	12.710	12.710	12.502	16,300
2026-08-19	12.880	12.880	12.840	12.840	12.630	2,500
2026-08-18	12.910	12.950	12.850	12.870	12.660	3,200
2026-08-17	12.850	13.030	12.800	12.910	12.699	7,500
2026-08-14	12.960	13.080	12.860	12.870	12.660	11,900
2026-08-13	12.760	12.990	12.700	12.930	12.719	49,000
2026-08-12	12.780	12.840	12.760	12.770	12.562	3,700
2026-08-11	12.820	12.890	12.790	12.800	12.591	10,700
2026-08-10	12.780	12.930	12.780	12.890	12.680	4,800
2026-08-07	12.940	12.970	12.790	12.900	12.689	6,800
2026-08-06	12.850	12.930	12.800	12.800	12.591	5,500
2026-08-05	12.950	12.950	12.720	12.900	12.689	13,900
2026-08-04	12.950	12.950	12.800	12.940	12.729	12,800
2026-07-31	12.850	12.950	12.800	12.940	12.729	16,900
2026-07-30	12.910	12.970	12.860	12.920	12.709	7,400
2026-07-29	12.900	12.910	12.670	12.900	12.689	23,000
2026-07-28	13.000	13.000	12.870	12.870	12.660	9,600
2026-07-27	12.800	12.960	12.800	12.880	12.670	10,600
2026-07-24	12.890	12.890	12.730	12.760	12.552	6,500
2026-07-23	12.760	12.890	12.740	12.800	12.591	18,900
2026-07-22	12.870	13.000	12.820	12.890	12.680	12,500

Page 1 of 2 · 62 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.