S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
KP Tissue Inc (KPT)
KP Tissue Inc (KPT) Historical

KPT KP Tissue Inc

8.28

0.00 (0.00%)

May 12 2024 - Closed

Delayed by 15 minutes

KPT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	8.28	-0.05	-0.60%	8.33	8.38	8.22	19,803
May 09 2024	8.33	0.05	0.60%	8.38	8.38	8.22	15,303
May 08 2024	8.28	-0.09	-1.08%	8.34	8.34	8.25	7,156
May 07 2024	8.37	0.07	0.84%	8.30	8.38	8.29	6,100
May 06 2024	8.30	0.06	0.73%	8.27	8.30	8.25	9,676
May 03 2024	8.24	0.04	0.49%	8.24	8.27	8.20	6,105
May 02 2024	8.20	-0.06	-0.73%	8.25	8.25	8.19	8,300
May 01 2024	8.26	0.04	0.49%	8.25	8.26	8.18	9,822
Apr 30 2024	8.22	-0.08	-0.96%	8.32	8.32	8.22	12,592
Apr 29 2024	8.30	0.02	0.24%	8.28	8.35	8.28	8,601
Apr 26 2024	8.28	-0.02	-0.24%	8.28	8.37	8.28	7,887
Apr 25 2024	8.30	-0.05	-0.60%	8.40	8.40	8.30	10,400
Apr 24 2024	8.35	0.08	0.97%	8.35	8.35	8.29	3,600
Apr 23 2024	8.27	-0.04	-0.48%	8.35	8.35	8.27	21,019
Apr 22 2024	8.31	0.01	0.12%	8.30	8.35	8.28	5,635
Apr 19 2024	8.30	0.03	0.36%	8.43	8.43	8.25	16,702
Apr 18 2024	8.27	-0.02	-0.24%	8.88	8.88	8.27	11,814
Apr 17 2024	8.29	-0.04	-0.48%	8.40	8.40	8.28	13,711
Apr 16 2024	8.33	-0.13	-1.54%	8.35	8.40	8.33	7,771
Apr 15 2024	8.46	0.11	1.32%	8.37	8.46	8.33	8,327
Apr 12 2024	8.35	-0.16	-1.88%	8.50	8.53	8.34	13,951
Apr 11 2024	8.51	0.02	0.24%	8.53	8.57	8.40	14,694
Apr 10 2024	8.49	-0.02	-0.24%	8.56	8.57	8.45	4,566
Apr 09 2024	8.51	0.09	1.07%	8.62	8.62	8.50	4,600
Apr 08 2024	8.42	-0.34	-3.88%	8.67	8.67	8.33	27,505
Apr 05 2024	8.76	0.19	2.22%	8.61	8.76	8.60	4,642
Apr 04 2024	8.57	0.07	0.82%	8.61	8.61	8.55	4,000
Apr 03 2024	8.50	0.02	0.24%	8.51	8.60	8.47	6,607
Apr 02 2024	8.48	-0.25	-2.86%	8.64	8.65	8.47	24,235
Apr 01 2024	8.73	-0.11	-1.24%	8.85	8.85	8.68	11,150
Mar 28 2024	8.84	-0.21	-2.32%	8.86	8.89	8.67	28,055
Mar 27 2024	9.05	0.07	0.78%	8.99	9.05	8.95	38,490
Mar 26 2024	8.98	-0.02	-0.22%	8.89	9.00	8.89	17,950
Mar 25 2024	9.00	0.02	0.22%	9.04	9.04	8.94	82,798
Mar 22 2024	8.98	0.03	0.34%	8.94	8.99	8.94	19,619
Mar 21 2024	8.95	-0.01	-0.11%	9.00	9.00	8.94	29,293
Mar 20 2024	8.96	0.01	0.11%	9.05	9.05	8.95	26,900
Mar 19 2024	8.95	-0.08	-0.89%	9.00	9.00	8.94	19,625
Mar 18 2024	9.03	0.09	1.01%	9.00	9.03	8.96	22,834
Mar 15 2024	8.94	0.03	0.34%	8.91	9.00	8.91	44,240
Mar 14 2024	8.91	0.02	0.22%	8.92	8.92	8.81	69,488
Mar 13 2024	8.89	0.53	6.34%	8.45	8.94	8.37	75,040
Mar 12 2024	8.36	0.03	0.36%	8.33	8.46	8.28	6,491
Mar 11 2024	8.33	-0.17	-2.00%	8.50	8.50	8.33	21,775
Mar 08 2024	8.50	0.03	0.35%	8.72	8.72	8.43	14,645
Mar 07 2024	8.47	-0.12	-1.40%	8.88	8.88	8.40	23,615
Mar 06 2024	8.59	0.26	3.12%	8.33	8.66	8.27	22,500
Mar 05 2024	8.33	-0.22	-2.57%	8.36	8.42	8.28	10,597
Mar 04 2024	8.55	0.07	0.83%	8.57	8.83	8.50	8,469
Mar 01 2024	8.48	0.23	2.79%	8.28	8.48	8.28	20,056
Feb 29 2024	8.25	0.01	0.12%	8.23	8.29	8.23	5,953
Feb 28 2024	8.24	-0.06	-0.72%	8.35	8.35	8.23	8,460
Feb 27 2024	8.30	0.05	0.61%	8.25	8.30	8.24	6,811
Feb 26 2024	8.25	0.00	0.00%	8.31	8.31	8.23	12,354
Feb 23 2024	8.25	0.01	0.12%	8.29	8.35	8.23	12,854
Feb 22 2024	8.24	-0.03	-0.36%	8.27	8.30	8.20	22,985
Feb 21 2024	8.27	-0.09	-1.08%	8.40	8.40	8.25	19,968
Feb 20 2024	8.36	0.01	0.12%	8.42	8.42	8.35	6,827
Feb 16 2024	8.35	0.05	0.60%	8.34	8.40	8.24	20,821
Feb 15 2024	8.30	0.00	0.00%	8.30	8.40	8.21	44,830
Feb 14 2024	8.30	-0.14	-1.66%	8.50	8.56	8.28	59,886
Feb 13 2024	8.44	-0.22	-2.54%	8.67	8.67	8.44	41,506

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