KP Tissue Inc. (KPTSF)
OTCMKTS · Delayed Price · Currency is USD
7.89
-0.09 (-1.13%)
At close: Mar 20, 2026
KPTSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.13% | 100 |
| Mar 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.38% | 100 |
| Mar 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.75% | 100 |
| Mar 10, 2026 | 7.90 | 8.01 | 7.90 | 8.01 | 8.01 | 1.32% | 1,246 |
| Mar 9, 2026 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | -0.68% | 3,264 |
| Mar 4, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.62% | 100 |
| Mar 3, 2026 | 7.93 | 8.01 | 7.92 | 8.01 | 8.01 | -1.96% | 3,059 |
| Feb 27, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.12% | 200 |
| Feb 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.49% | 500 |
| Feb 23, 2026 | 7.79 | 7.79 | 7.73 | 7.73 | 7.73 | -0.45% | 200 |
| Feb 20, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.32% | 465 |
| Feb 17, 2026 | 7.66 | 7.79 | 7.66 | 7.79 | 7.79 | 0.78% | 780 |
| Feb 13, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.05% | 100 |
| Feb 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.78% | 100 |
| Feb 10, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.78% | 100 |
| Feb 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.31% | 100 |
| Jan 26, 2026 | 7.43 | 7.47 | 7.41 | 7.41 | 7.41 | -0.34% | 349 |
| Jan 22, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.41% | 100 |
| Jan 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.07% | 100 |
| Jan 20, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.94% | 263 |
| Jan 15, 2026 | 7.35 | 7.41 | 7.35 | 7.41 | 7.41 | 0.27% | 250 |
| Jan 14, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.40% | 100 |
| Jan 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -3.18% | 101 |
| Dec 30, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.53 | 0.18% | 280 |
| Dec 29, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.52 | 2.14% | 620 |
| Dec 19, 2025 | 7.45 | 7.49 | 7.45 | 7.49 | 7.36 | -0.93% | 200 |
| Dec 18, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.43 | -0.40% | 100 |
| Dec 15, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.46 | 0.40% | 200 |
| Dec 12, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.43 | -0.40% | 100 |
| Dec 10, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.46 | 0.40% | 100 |
| Dec 9, 2025 | 7.56 | 7.58 | 7.56 | 7.56 | 7.43 | 1.07% | 2,601 |
| Dec 3, 2025 | 7.39 | 7.48 | 7.39 | 7.48 | 7.35 | 2.61% | 957 |
| Dec 2, 2025 | 7.33 | 7.33 | 7.29 | 7.29 | 7.17 | -1.22% | 5,664 |
| Nov 26, 2025 | 7.23 | 7.38 | 7.20 | 7.38 | 7.26 | 4.09% | 22,666 |
| Nov 25, 2025 | 7.08 | 7.09 | 7.05 | 7.09 | 6.97 | 0.17% | 6,840 |
| Nov 24, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 6.96 | 1.11% | 1,500 |
| Nov 20, 2025 | 6.99 | 7.00 | 6.97 | 7.00 | 6.88 | 1.30% | 1,000 |
| Nov 19, 2025 | 6.93 | 6.93 | 6.91 | 6.91 | 6.79 | 1.62% | 659 |
| Nov 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | 0.59% | 248 |
| Oct 31, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.65 | 2.39% | 223 |
| Oct 17, 2025 | 6.64 | 6.64 | 6.60 | 6.60 | 6.49 | -2.48% | 496 |
| Oct 1, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | -0.44% | 465 |
| Sep 30, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.69 | -1.81% | 2,308 |