KP Tissue Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-18	8.370	8.370	8.200	8.270	7.126	13,000
2024-11-15	8.340	8.340	8.210	8.300	7.152	5,700
2024-11-14	8.390	8.390	8.260	8.300	7.152	13,400
2024-11-13	8.230	8.390	8.230	8.380	7.221	39,800
2024-11-12	8.200	8.200	8.160	8.170	7.040	46,700
2024-11-11	8.540	8.540	8.170	8.200	7.066	14,700
2024-11-08	8.170	8.350	8.170	8.290	7.143	15,800
2024-11-07	8.210	8.250	8.200	8.250	7.109	10,100
2024-11-06	8.160	8.220	8.160	8.200	7.066	7,700
2024-11-05	8.250	8.250	8.170	8.180	7.049	3,600
2024-11-04	8.240	8.290	8.210	8.250	7.109	15,600
2024-11-01	8.200	8.230	8.180	8.200	7.066	5,600
2024-10-31	8.230	8.230	8.140	8.200	7.066	13,000
2024-10-30	8.180	8.220	8.150	8.220	7.083	6,400
2024-10-29	8.210	8.210	8.150	8.170	7.040	20,800
2024-10-28	8.230	8.280	8.170	8.180	7.049	7,400
2024-10-25	8.230	8.250	8.110	8.220	7.083	38,700
2024-10-24	8.140	8.150	8.080	8.150	7.023	13,700
2024-10-23	8.130	8.140	8.060	8.110	6.988	20,200
2024-10-22	8.110	8.180	8.080	8.130	7.006	14,000
2024-10-21	8.140	8.150	8.100	8.100	6.980	9,400
2024-10-18	8.130	8.220	8.120	8.130	7.006	26,900
2024-10-17	8.080	8.200	8.030	8.140	7.014	44,000
2024-10-16	8.360	8.360	7.990	8.060	6.945	158,800
2024-10-15	8.300	8.400	8.240	8.400	7.238	22,300
2024-10-11	8.490	8.500	8.190	8.280	7.135	88,100
2024-10-10	8.460	8.520	8.420	8.420	7.255	20,100
2024-10-09	8.430	8.500	8.410	8.470	7.298	8,600
2024-10-08	8.510	8.510	8.440	8.470	7.298	4,700
2024-10-07	8.510	8.510	8.420	8.490	7.316	21,100
2024-10-04	8.490	8.500	8.400	8.500	7.324	23,200
2024-10-03	8.450	8.490	8.420	8.460	7.290	10,000
2024-10-02	8.350	8.500	8.350	8.480	7.307	55,500
2024-10-01	8.410	8.440	8.360	8.390	7.230	25,700
2024-09-30	8.430	8.480	8.400	8.410	7.247	11,600
2024-09-27	8.400	8.470	8.330	8.440	7.273	48,000
2024-09-26	8.570	8.570	8.450	8.450	7.126	95,200
2024-09-25	8.560	8.580	8.410	8.580	7.236	14,400
2024-09-24	8.500	8.500	8.450	8.450	7.126	23,300
2024-09-23	8.500	8.550	8.480	8.480	7.151	7,800
2024-09-20	8.450	8.530	8.410	8.500	7.168	40,500
2024-09-19	8.540	8.540	8.430	8.490	7.160	43,600
2024-09-18	8.500	8.520	8.480	8.520	7.185	33,100
2024-09-17	8.510	8.520	8.420	8.450	7.126	40,800
2024-09-16	8.520	8.570	8.480	8.530	7.194	19,400
2024-09-13	8.570	8.570	8.480	8.510	7.177	18,200
2024-09-12	8.420	8.520	8.380	8.480	7.151	10,500
2024-09-11	8.350	8.390	8.350	8.380	7.067	9,100
2024-09-10	8.410	8.450	8.310	8.370	7.059	10,100
2024-09-09	8.400	8.450	8.370	8.410	7.092	38,800
2024-09-06	8.530	8.530	8.400	8.400	7.084	40,000
2024-09-05	8.470	8.490	8.440	8.490	7.160	4,900
2024-09-04	8.430	8.520	8.420	8.470	7.143	15,800
2024-09-03	8.420	8.520	8.420	8.500	7.168	6,400
2024-08-30	8.440	8.510	8.440	8.500	7.168	1,300
2024-08-29	8.450	8.500	8.450	8.500	7.168	8,500

← NewerPage 9 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.