S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Kingsway Financial Services Inc New (KFS)
Kingsway Financial Services Inc New (KFS) Historical

KFS Kingsway Financial Services Inc New

8.00

0.00 (0.00%)

Pre Market

Last Updated: 07:22:12

Delayed by 15 minutes

KFS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	8.00	-0.16	-1.96%	8.05	8.1519	7.99	32,607
May 09 2024	8.16	-0.77	-8.62%	8.89	8.89	8.00	73,759
May 08 2024	8.93	-0.24	-2.62%	9.15	9.28	8.79	22,404
May 07 2024	9.17	-0.12	-1.29%	9.25	9.31	9.14	25,532
May 06 2024	9.29	0.17	1.86%	9.20	9.34	9.12	17,235
May 03 2024	9.12	0.19	2.13%	8.95	9.15	8.90	19,463
May 02 2024	8.93	0.01	0.11%	8.97	8.97	8.9009	14,762
May 01 2024	8.92	0.02	0.22%	8.97	8.97	8.675	90,584
Apr 30 2024	8.90	-0.06	-0.67%	8.95	8.97	8.6606	40,017
Apr 29 2024	8.96	0.38	4.43%	8.64	8.96	8.25	36,781
Apr 26 2024	8.58	0.05	0.59%	8.60	8.6328	8.42	14,785
Apr 25 2024	8.53	-0.17	-1.95%	8.65	8.80	8.22	34,809
Apr 24 2024	8.70	-0.10	-1.14%	8.70	8.81	8.363	35,247
Apr 23 2024	8.80	0.06	0.69%	8.75	8.88	8.75	10,848
Apr 22 2024	8.74	0.11	1.27%	8.70	8.75	8.58	24,571
Apr 19 2024	8.63	0.20	2.37%	8.35	8.74	8.31	43,146
Apr 18 2024	8.43	0.02	0.24%	8.34	8.595	8.27	63,005
Apr 17 2024	8.41	-0.19	-2.21%	8.60	8.61	8.22	24,594
Apr 16 2024	8.60	0.09	1.06%	8.55	8.60	8.39	14,749
Apr 15 2024	8.51	0.27	3.28%	8.21	8.51	8.21	26,659
Apr 12 2024	8.24	-0.24	-2.83%	8.38	8.64	8.20	28,691
Apr 11 2024	8.48	0.11	1.31%	8.37	8.69	8.37	17,989
Apr 10 2024	8.37	0.05	0.60%	8.1201	8.38	8.10	25,294
Apr 09 2024	8.32	0.12	1.46%	8.26	8.36	8.05	46,290
Apr 08 2024	8.20	-0.06	-0.73%	8.35	8.35	8.06	14,539
Apr 05 2024	8.26	-0.11	-1.31%	8.21	8.37	8.21	11,924
Apr 04 2024	8.37	-0.09	-1.06%	8.51	8.51	8.16	55,863
Apr 03 2024	8.46	0.24	2.92%	8.26	8.54	8.23	47,581
Apr 02 2024	8.22	0.06	0.74%	8.20	8.28	8.00	43,996
Apr 01 2024	8.16	-0.18	-2.16%	8.40	8.47	8.14	26,774
Mar 28 2024	8.34	0.04	0.48%	8.30	8.35	8.20	40,973
Mar 27 2024	8.30	-0.09	-1.07%	8.40	8.40	8.19	44,464
Mar 26 2024	8.39	-0.08	-0.94%	8.43	8.47	8.365	10,949
Mar 25 2024	8.47	0.07	0.83%	8.48	8.68	8.35	29,247
Mar 22 2024	8.40	-0.08	-0.94%	8.52	8.69	8.30	39,022
Mar 21 2024	8.48	-0.11	-1.28%	8.61	8.61	8.32	33,409
Mar 20 2024	8.59	0.15	1.78%	8.51	8.59	8.25	31,214
Mar 19 2024	8.44	-0.11	-1.29%	8.55	8.55	8.32	17,310
Mar 18 2024	8.55	0.13	1.54%	8.34	8.68	8.34	25,166
Mar 15 2024	8.42	0.04	0.48%	8.32	8.47	8.115	103,055
Mar 14 2024	8.38	-0.15	-1.76%	8.56	8.73	8.23	35,889
Mar 13 2024	8.53	-0.14	-1.61%	8.62	8.64	8.4424	18,848
Mar 12 2024	8.67	-0.07	-0.80%	8.75	8.75	8.65	29,036
Mar 11 2024	8.74	-0.06	-0.68%	8.75	8.795	8.65	27,176
Mar 08 2024	8.80	-0.19	-2.11%	8.99	8.99	8.7599	35,721
Mar 07 2024	8.99	-0.33	-3.54%	9.33	9.33	8.94	31,390
Mar 06 2024	9.32	0.02	0.22%	9.35	9.45	9.24	20,029
Mar 05 2024	9.30	0.05	0.54%	9.25	9.405	9.17	24,859
Mar 04 2024	9.25	-0.09	-0.96%	9.41	9.80	9.22	28,034
Mar 01 2024	9.34	0.52	5.90%	8.88	9.34	8.75	28,558
Feb 29 2024	8.82	0.09	1.03%	8.83	8.88	8.65	41,591
Feb 28 2024	8.73	-0.05	-0.57%	8.69	8.8499	8.69	14,393
Feb 27 2024	8.78	0.08	0.92%	8.74	8.87	8.674	10,321
Feb 26 2024	8.70	0.16	1.87%	8.61	8.70	8.5268	11,736
Feb 23 2024	8.54	0.04	0.47%	8.63	8.63	8.44	13,002
Feb 22 2024	8.50	-0.10	-1.16%	8.54	8.54	8.40	11,230
Feb 21 2024	8.60	0.01	0.12%	8.51	8.64	8.49	18,943
Feb 20 2024	8.59	-0.11	-1.26%	8.73	8.8293	8.58	26,303
Feb 16 2024	8.70	-0.06	-0.68%	8.81	8.87	8.65	41,948
Feb 15 2024	8.76	0.42	5.04%	8.30	8.77	8.27	25,739
Feb 14 2024	8.34	0.08	0.97%	8.26	8.38	8.21	16,766
Feb 13 2024	8.26	-0.47	-5.38%	8.72	8.72	8.15	41,459

Kingsway Financial Servi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions