KDA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.375	0.380	0.375	0.380	0.380	9,998
2024-05-27	0.385	0.385	0.375	0.380	0.380	22,000
2024-05-24	0.380	0.380	0.375	0.375	0.375	9,500
2024-05-23	0.390	0.390	0.375	0.375	0.375	65,050
2024-05-22	0.380	0.380	0.380	0.380	0.380	13,790
2024-05-21	0.400	0.400	0.380	0.395	0.395	64,850
2024-05-17	0.400	0.405	0.395	0.395	0.395	16,000
2024-05-16	0.400	0.400	0.390	0.390	0.390	24,003
2024-05-15	0.400	0.405	0.390	0.400	0.400	56,010
2024-05-14	0.405	0.410	0.370	0.385	0.385	64,076
2024-05-13	0.400	0.400	0.380	0.395	0.395	59,066
2024-05-10	0.395	0.415	0.370	0.380	0.380	35,620
2024-05-09	0.420	0.420	0.380	0.380	0.380	90,000
2024-05-08	0.425	0.425	0.380	0.405	0.405	12,500
2024-05-07	0.415	0.425	0.405	0.405	0.405	50,059
2024-05-06	0.425	0.425	0.385	0.425	0.425	61,160
2024-05-03	0.430	0.430	0.400	0.425	0.425	38,500
2024-05-02	0.420	0.420	0.410	0.415	0.415	19,037
2024-05-01	0.415	0.420	0.390	0.410	0.410	65,750
2024-04-30	0.430	0.430	0.405	0.405	0.405	5,000
2024-04-29	0.415	0.440	0.415	0.420	0.420	141,349
2024-04-26	0.415	0.415	0.395	0.400	0.400	274,200
2024-04-25	0.430	0.430	0.385	0.405	0.405	64,160
2024-04-24	0.415	0.420	0.400	0.420	0.420	20,800
2024-04-23	0.430	0.435	0.375	0.385	0.385	60,005
2024-04-22	0.425	0.450	0.400	0.415	0.415	186,099
2024-04-19	0.410	0.420	0.385	0.420	0.420	190,500
2024-04-18	0.410	0.410	0.385	0.400	0.400	124,420
2024-04-17	0.440	0.500	0.400	0.405	0.405	148,880
2024-04-16	0.445	0.470	0.415	0.440	0.440	45,099
2024-04-15	0.440	0.460	0.440	0.440	0.440	29,199
2024-04-12	0.405	0.440	0.405	0.440	0.440	17,686
2024-04-11	0.420	0.420	0.385	0.410	0.410	98,763
2024-04-10	0.420	0.420	0.400	0.400	0.400	50,020
2024-04-09	0.410	0.420	0.410	0.420	0.420	26,605
2024-04-08	0.420	0.420	0.405	0.405	0.405	6,200
2024-04-05	0.410	0.420	0.400	0.400	0.400	92,250
2024-04-04	0.410	0.420	0.400	0.420	0.420	35,100
2024-04-03	0.415	0.435	0.385	0.400	0.400	100,005
2024-04-02	0.430	0.430	0.400	0.400	0.400	44,863
2024-04-01	0.430	0.450	0.405	0.405	0.405	82,246
2024-03-28	0.420	0.425	0.400	0.425	0.425	22,000
2024-03-27	0.405	0.430	0.380	0.400	0.400	149,912
2024-03-26	0.455	0.455	0.395	0.400	0.400	103,658
2024-03-25	0.480	0.480	0.450	0.450	0.450	49,164
2024-03-22	0.420	0.485	0.420	0.465	0.465	63,745
2024-03-21	0.495	0.495	0.435	0.440	0.440	65,236
2024-03-20	0.520	0.520	0.490	0.500	0.500	76,632
2024-03-19	0.590	0.590	0.520	0.540	0.540	47,995
2024-03-18	0.590	0.610	0.580	0.580	0.580	21,587
2024-03-15	0.610	0.610	0.580	0.600	0.600	39,000
2024-03-14	0.580	0.620	0.570	0.620	0.620	51,500
2024-03-13	0.600	0.600	0.580	0.580	0.580	37,600
2024-03-12	0.620	0.620	0.600	0.610	0.610	9,000
2024-03-11	0.470	0.620	0.470	0.620	0.620	133,371
2024-03-08	0.520	0.530	0.475	0.500	0.500	74,630
2024-03-07	0.520	0.520	0.490	0.510	0.510	93,392
2024-03-06	0.530	0.530	0.460	0.500	0.500	157,300
2024-03-05	0.570	0.570	0.510	0.530	0.530	59,460
2024-03-04	0.570	0.660	0.510	0.560	0.560	318,190

← NewerPage 11 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.