KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-12	8.410	8.480	8.400	8.410	7.578	18,800
2025-05-09	8.470	8.490	8.400	8.460	7.623	42,100
2025-05-08	8.490	8.490	8.300	8.390	7.560	23,500
2025-05-07	8.140	8.340	8.130	8.330	7.506	74,500
2025-05-06	8.060	8.100	8.050	8.090	7.290	6,300
2025-05-05	8.210	8.210	8.060	8.150	7.344	15,400
2025-05-02	8.160	8.160	8.070	8.090	7.290	12,500
2025-05-01	8.080	8.150	8.070	8.150	7.344	8,600
2025-04-30	8.020	8.050	7.970	7.990	7.200	9,500
2025-04-29	8.020	8.020	7.970	8.020	7.227	2,300
2025-04-28	8.000	8.020	7.950	7.990	7.200	7,500
2025-04-25	7.990	8.050	7.990	8.030	7.236	3,500
2025-04-24	8.050	8.080	8.010	8.080	7.281	5,800
2025-04-23	8.040	8.040	7.980	7.980	7.191	3,700
2025-04-22	7.990	8.030	7.970	7.970	7.182	21,600
2025-04-21	7.990	7.990	7.970	7.970	7.182	9,900
2025-04-17	7.990	8.050	7.990	8.000	7.209	5,700
2025-04-16	8.020	8.050	7.990	8.010	7.218	8,300
2025-04-15	8.090	8.090	8.020	8.070	7.272	23,200
2025-04-14	8.090	8.090	7.970	8.050	7.254	56,200
2025-04-11	7.750	7.850	7.740	7.850	7.074	3,100
2025-04-10	7.860	7.860	7.620	7.730	6.966	9,000
2025-04-09	7.720	7.890	7.560	7.860	7.083	13,000
2025-04-08	7.840	7.850	7.540	7.730	6.966	19,100
2025-04-07	7.650	7.830	7.610	7.710	6.948	24,600
2025-04-04	7.820	7.850	7.780	7.820	7.047	9,200
2025-04-03	7.820	7.930	7.750	7.930	7.146	16,800
2025-04-02	7.820	7.900	7.810	7.850	7.074	6,200
2025-04-01	7.900	7.950	7.800	7.800	7.029	10,200
2025-03-31	8.010	8.030	7.880	7.930	7.146	13,600
2025-03-28	8.150	8.150	8.010	8.050	7.092	12,000
2025-03-27	8.170	8.170	8.030	8.150	7.180	17,000
2025-03-26	8.070	8.100	8.060	8.060	7.100	3,900
2025-03-25	8.100	8.170	8.050	8.170	7.197	5,500
2025-03-24	8.060	8.100	8.040	8.070	7.109	5,100
2025-03-21	8.060	8.090	8.000	8.030	7.074	12,100
2025-03-20	7.940	8.090	7.940	8.020	7.065	8,200
2025-03-19	7.870	7.990	7.870	7.990	7.039	7,300
2025-03-18	7.980	7.980	7.870	7.920	6.977	13,000
2025-03-17	8.000	8.000	7.880	7.920	6.977	6,000
2025-03-14	7.950	7.950	7.880	7.920	6.977	5,600
2025-03-13	7.950	7.950	7.860	7.880	6.942	7,900
2025-03-12	7.860	7.930	7.860	7.930	6.986	6,000
2025-03-11	7.960	8.020	7.850	7.850	6.915	16,600
2025-03-10	8.170	8.170	8.000	8.020	7.065	26,100
2025-03-07	8.090	8.170	8.060	8.100	7.136	28,000
2025-03-06	8.020	8.100	7.930	8.090	7.127	38,300
2025-03-05	7.940	8.080	7.940	8.030	7.074	19,600
2025-03-04	7.900	8.100	7.810	8.010	7.056	22,300
2025-03-03	7.830	8.050	7.830	7.970	7.021	30,200
2025-02-28	7.850	7.850	7.800	7.850	6.915	9,800
2025-02-27	7.830	7.860	7.750	7.840	6.907	7,900
2025-02-26	7.780	7.840	7.780	7.800	6.871	7,400
2025-02-25	7.840	7.840	7.760	7.780	6.854	12,100
2025-02-24	7.980	7.980	7.770	7.830	6.898	32,500
2025-02-21	7.980	7.980	7.840	7.940	6.995	15,500

← NewerPage 7 of 22 · 1,262 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.