KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	10.310	10.350	10.280	10.280	9.794	15,400
2026-02-03	10.240	10.270	10.150	10.270	9.785	7,900
2026-02-02	10.010	10.230	10.010	10.200	9.718	8,500
2026-01-30	10.150	10.210	10.020	10.100	9.623	13,400
2026-01-29	10.070	10.140	9.980	10.100	9.623	11,500
2026-01-28	10.090	10.190	10.090	10.120	9.642	5,200
2026-01-27	10.100	10.170	10.080	10.170	9.689	24,500
2026-01-26	10.230	10.230	10.070	10.160	9.680	18,500
2026-01-23	10.260	10.300	10.200	10.240	9.756	8,400
2026-01-22	10.330	10.330	10.200	10.220	9.737	3,200
2026-01-21	10.270	10.270	10.170	10.170	9.689	3,700
2026-01-20	10.350	10.350	10.180	10.180	9.699	12,000
2026-01-19	10.230	10.350	10.230	10.350	9.861	11,400
2026-01-16	10.200	10.300	10.200	10.280	9.794	19,500
2026-01-15	10.200	10.300	10.150	10.210	9.727	2,300
2026-01-14	10.190	10.290	10.090	10.200	9.718	51,000
2026-01-13	10.200	10.240	10.140	10.180	9.699	10,200
2026-01-12	10.190	10.250	10.190	10.200	9.718	21,000
2026-01-09	10.380	10.380	10.200	10.300	9.813	12,700
2026-01-08	10.210	10.390	10.170	10.380	9.889	15,900
2026-01-07	10.210	10.230	10.160	10.210	9.727	8,900
2026-01-06	10.160	10.220	10.140	10.210	9.727	11,200
2026-01-05	10.200	10.220	10.150	10.220	9.737	9,000
2026-01-02	10.260	10.280	10.210	10.220	9.737	28,700
2025-12-31	10.080	10.400	10.080	10.250	9.766	5,800
2025-12-30	10.490	10.490	10.400	10.420	9.756	16,900
2025-12-29	10.400	10.540	10.400	10.490	9.822	25,400
2025-12-24	10.340	10.480	10.310	10.450	9.784	11,700
2025-12-23	10.290	10.320	10.220	10.230	9.578	5,300
2025-12-22	10.230	10.250	10.160	10.250	9.597	11,800
2025-12-19	10.350	10.350	10.130	10.260	9.606	15,400
2025-12-18	10.450	10.450	10.300	10.370	9.709	5,800
2025-12-17	10.410	10.430	10.360	10.430	9.765	1,600
2025-12-16	10.450	10.450	10.340	10.450	9.784	8,400
2025-12-15	10.290	10.470	10.290	10.470	9.803	4,600
2025-12-12	10.360	10.480	10.360	10.420	9.756	6,600
2025-12-11	10.360	10.490	10.360	10.460	9.793	2,500
2025-12-10	10.470	10.500	10.420	10.500	9.831	4,700
2025-12-09	10.360	10.470	10.360	10.440	9.775	8,500
2025-12-08	10.280	10.460	10.280	10.450	9.784	19,300
2025-12-05	10.480	10.480	10.350	10.480	9.812	7,100
2025-12-04	10.310	10.500	10.310	10.500	9.831	20,700
2025-12-03	10.350	10.460	10.300	10.460	9.793	17,700
2025-12-02	10.250	10.350	10.250	10.250	9.597	12,400
2025-12-01	10.160	10.300	10.160	10.260	9.606	18,700
2025-11-28	10.320	10.400	10.300	10.300	9.644	11,700
2025-11-27	10.060	10.360	10.060	10.300	9.644	3,100
2025-11-26	10.330	10.400	10.140	10.360	9.700	35,000
2025-11-25	9.990	10.250	9.990	10.250	9.597	39,200
2025-11-24	9.990	10.000	9.890	9.940	9.307	11,600
2025-11-21	9.700	10.000	9.700	10.000	9.363	26,200
2025-11-20	9.810	9.900	9.760	9.900	9.269	27,300
2025-11-19	9.540	9.790	9.540	9.790	9.166	23,800
2025-11-18	9.560	9.620	9.520	9.520	8.913	41,500
2025-11-17	9.530	9.570	9.460	9.570	8.960	14,800
2025-11-14	9.500	9.530	9.400	9.530	8.923	23,500
2025-11-13	9.430	9.540	9.410	9.500	8.895	29,300
2025-11-12	9.370	9.440	9.370	9.420	8.820	8,900
2025-11-11	9.440	9.440	9.340	9.390	8.792	14,900
2025-11-10	9.360	9.470	9.350	9.350	8.754	13,700

← NewerPage 4 of 5 · 252 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.