KDA More Historical Data - KDA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
KDA Group Inc (KDA)
KDA Group Inc (KDA) Historical

KDA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.405	0.00	0.00%	0.405	0.405	0.405	0
Apr 25 2024	0.405	-0.015	-3.57%	0.43	0.43	0.385	64,160
Apr 24 2024	0.42	0.035	9.09%	0.415	0.42	0.40	20,800
Apr 23 2024	0.385	-0.03	-7.23%	0.43	0.435	0.375	60,005
Apr 22 2024	0.415	-0.005	-1.19%	0.425	0.45	0.40	186,099
Apr 19 2024	0.42	0.02	5.00%	0.41	0.42	0.385	190,500
Apr 18 2024	0.40	-0.005	-1.23%	0.41	0.41	0.385	124,420
Apr 17 2024	0.405	-0.035	-7.95%	0.44	0.50	0.40	148,880
Apr 16 2024	0.44	0.00	0.00%	0.445	0.47	0.415	45,099
Apr 15 2024	0.44	0.00	0.00%	0.44	0.46	0.44	29,199
Apr 12 2024	0.44	0.03	7.32%	0.405	0.44	0.405	17,686
Apr 11 2024	0.41	0.01	2.50%	0.42	0.42	0.385	98,763
Apr 10 2024	0.40	-0.02	-4.76%	0.42	0.42	0.40	50,020
Apr 09 2024	0.42	0.015	3.70%	0.41	0.42	0.41	26,605
Apr 08 2024	0.405	0.005	1.25%	0.42	0.42	0.405	6,200
Apr 05 2024	0.40	-0.02	-4.76%	0.41	0.42	0.40	92,250
Apr 04 2024	0.42	0.02	5.00%	0.41	0.42	0.40	35,100
Apr 03 2024	0.40	0.00	0.00%	0.415	0.435	0.385	100,005
Apr 02 2024	0.40	-0.005	-1.23%	0.43	0.43	0.40	44,863
Apr 01 2024	0.405	-0.02	-4.71%	0.43	0.45	0.405	82,246
Mar 28 2024	0.425	0.025	6.25%	0.42	0.425	0.40	22,000
Mar 27 2024	0.40	0.00	0.00%	0.405	0.43	0.38	149,912
Mar 26 2024	0.40	-0.05	-11.11%	0.455	0.455	0.395	103,658
Mar 25 2024	0.45	-0.015	-3.23%	0.48	0.48	0.45	49,164
Mar 22 2024	0.465	0.025	5.68%	0.42	0.485	0.42	63,745
Mar 21 2024	0.44	-0.06	-12.00%	0.495	0.495	0.435	65,236
Mar 20 2024	0.50	-0.04	-7.41%	0.52	0.52	0.49	76,632
Mar 19 2024	0.54	-0.04	-6.90%	0.59	0.59	0.52	47,995
Mar 18 2024	0.58	-0.02	-3.33%	0.59	0.61	0.58	21,587
Mar 15 2024	0.60	-0.02	-3.23%	0.61	0.61	0.58	39,000
Mar 14 2024	0.62	0.04	6.90%	0.58	0.62	0.57	51,500
Mar 13 2024	0.58	-0.03	-4.92%	0.60	0.60	0.58	37,600
Mar 12 2024	0.61	-0.01	-1.61%	0.62	0.62	0.60	9,000
Mar 11 2024	0.62	0.12	24.00%	0.47	0.62	0.47	133,371
Mar 08 2024	0.50	-0.01	-1.96%	0.52	0.53	0.475	74,630
Mar 07 2024	0.51	0.01	2.00%	0.52	0.52	0.49	93,392
Mar 06 2024	0.50	-0.03	-5.66%	0.53	0.53	0.46	157,300
Mar 05 2024	0.53	-0.03	-5.36%	0.57	0.57	0.51	59,460
Mar 04 2024	0.56	0.03	5.66%	0.57	0.66	0.51	318,190
Mar 01 2024	0.53	0.04	8.16%	0.54	0.58	0.52	183,707
Feb 29 2024	0.49	0.08	19.51%	0.42	0.59	0.42	420,872
Feb 28 2024	0.41	-0.015	-3.53%	0.425	0.43	0.41	156,968
Feb 27 2024	0.425	0.005	1.19%	0.42	0.43	0.42	97,796
Feb 26 2024	0.42	0.045	12.00%	0.38	0.45	0.38	422,446
Feb 23 2024	0.375	0.055	17.19%	0.32	0.375	0.32	198,238
Feb 22 2024	0.32	0.04	14.29%	0.28	0.325	0.28	280,679
Feb 21 2024	0.28	0.015	5.66%	0.265	0.28	0.265	78,100
Feb 20 2024	0.265	0.005	1.92%	0.26	0.27	0.25	51,000
Feb 16 2024	0.26	0.00	0.00%	0.26	0.28	0.26	95,050
Feb 15 2024	0.26	-0.005	-1.89%	0.26	0.26	0.25	163,500
Feb 14 2024	0.265	0.025	10.42%	0.265	0.265	0.255	26,000
Feb 13 2024	0.24	-0.03	-11.11%	0.27	0.27	0.24	37,500
Feb 12 2024	0.27	0.00	0.00%	0.28	0.28	0.27	3,500
Feb 09 2024	0.27	0.005	1.89%	0.265	0.27	0.26	31,500
Feb 08 2024	0.265	-0.01	-3.64%	0.275	0.275	0.265	98,000
Feb 07 2024	0.275	-0.005	-1.79%	0.28	0.28	0.275	9,500
Feb 06 2024	0.28	0.015	5.66%	0.27	0.28	0.27	244,107
Feb 05 2024	0.265	0.00	0.00%	0.265	0.265	0.265	28,700
Feb 02 2024	0.265	-0.005	-1.85%	0.27	0.27	0.25	78,500
Feb 01 2024	0.27	0.015	5.88%	0.25	0.27	0.24	104,663
Jan 31 2024	0.255	-0.005	-1.92%	0.26	0.27	0.255	37,600
Jan 30 2024	0.26	0.01	4.00%	0.26	0.27	0.255	34,970
Jan 29 2024	0.25	0.00	0.00%	0.245	0.25	0.24	203,165

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