KP Tissue Inc. (KPTSF)
OTCMKTS · Delayed Price · Currency is USD
8.92
+0.07 (0.79%)
At close: Jun 3, 2026
KPTSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.79% | 2,000 |
| Jun 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.23% | 100 |
| May 28, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.85% | 114 |
| May 27, 2026 | 8.59 | 8.80 | 8.52 | 8.67 | 8.67 | 1.52% | 800 |
| May 26, 2026 | 8.46 | 8.54 | 8.46 | 8.54 | 8.54 | -0.93% | 200 |
| May 19, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.13% | 100 |
| May 14, 2026 | 8.40 | 8.44 | 8.40 | 8.44 | 8.44 | 1.08% | 300 |
| May 13, 2026 | 8.33 | 8.36 | 8.30 | 8.35 | 8.35 | 0.24% | 400 |
| May 12, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% | 104 |
| May 8, 2026 | 8.31 | 8.32 | 8.31 | 8.32 | 8.32 | -0.36% | 600 |
| May 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.12% | 500 |
| Apr 28, 2026 | 8.33 | 8.34 | 8.28 | 8.34 | 8.34 | - | 2,200 |
| Apr 27, 2026 | 8.29 | 8.34 | 8.29 | 8.34 | 8.34 | 1.96% | 4,100 |
| Apr 24, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.62% | 100 |
| Apr 23, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 100 |
| Apr 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.22% | 607 |
| Apr 17, 2026 | 8.26 | 8.26 | 8.23 | 8.23 | 8.23 | 0.24% | 340 |
| Apr 16, 2026 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | - | 200 |
| Apr 15, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.61% | 100 |
| Apr 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.37% | 100 |
| Apr 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.49% | 100 |
| Apr 9, 2026 | 8.00 | 8.09 | 8.00 | 8.09 | 8.09 | 3.72% | 600 |
| Apr 7, 2026 | 7.81 | 7.81 | 7.80 | 7.80 | 7.80 | 0.39% | 350 |
| Apr 6, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.78% | 200 |
| Apr 2, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.78% | 101 |
| Mar 31, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.17% | 100 |
| Mar 20, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.76 | -1.13% | 100 |
| Mar 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.85 | 0.38% | 100 |
| Mar 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | -0.75% | 100 |
| Mar 10, 2026 | 7.90 | 8.01 | 7.90 | 8.01 | 7.88 | 1.32% | 1,246 |
| Mar 9, 2026 | 7.90 | 7.91 | 7.90 | 7.91 | 7.77 | -0.68% | 3,264 |
| Mar 4, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.83 | -0.62% | 100 |
| Mar 3, 2026 | 7.93 | 8.01 | 7.92 | 8.01 | 7.88 | -1.96% | 3,059 |
| Feb 27, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.03 | 2.13% | 200 |
| Feb 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | 3.49% | 500 |
| Feb 23, 2026 | 7.79 | 7.79 | 7.73 | 7.73 | 7.60 | -0.45% | 200 |
| Feb 20, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.64 | -0.32% | 465 |
| Feb 17, 2026 | 7.66 | 7.79 | 7.66 | 7.79 | 7.66 | 0.78% | 780 |
| Feb 13, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.60 | 1.05% | 100 |
| Feb 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.52 | -0.78% | 100 |
| Feb 10, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.58 | 0.78% | 100 |
| Feb 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.52 | 3.31% | 100 |
| Jan 26, 2026 | 7.43 | 7.47 | 7.41 | 7.41 | 7.28 | -0.34% | 349 |
| Jan 22, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.31 | 0.41% | 100 |
| Jan 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | -1.07% | 100 |
| Jan 20, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.36 | 0.94% | 263 |
| Jan 15, 2026 | 7.35 | 7.41 | 7.35 | 7.41 | 7.29 | 0.27% | 250 |
| Jan 14, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.27 | -0.40% | 100 |
| Jan 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.30 | -1.51% | 101 |
| Dec 30, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.41 | 0.18% | 280 |