KP Tissue Inc. (KPTSF)
OTCMKTS · Delayed Price · Currency is USD
8.40
-0.04 (-0.47%)
At close: Oct 22, 2026
KPTSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% | 200 |
| Oct 19, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.59% | 1,281 |
| Oct 16, 2026 | 8.44 | 8.49 | 8.44 | 8.49 | 8.49 | 2.25% | 233 |
| Oct 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.03% | 1,000 |
| Oct 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.48% | 1,000 |
| Oct 9, 2026 | 8.26 | 8.26 | 8.23 | 8.26 | 8.26 | 3.90% | 350 |
| Oct 5, 2026 | 8.05 | 8.05 | 7.93 | 7.95 | 7.95 | -1.00% | 6,581 |
| Oct 2, 2026 | 7.81 | 8.03 | 7.81 | 8.03 | 8.03 | -1.35% | 353 |
| Oct 1, 2026 | 8.22 | 8.22 | 8.14 | 8.14 | 8.14 | -6.44% | 201 |
| Sep 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.47% | 100 |
| Sep 29, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -3.16% | 100 |
| Sep 23, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.12 | -0.11% | 102 |
| Sep 22, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.13 | 0.98% | 100 |
| Sep 21, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.04 | 0.44% | 102 |
| Sep 15, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.00 | -0.54% | 200 |
| Sep 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | -0.65% | 120 |
| Sep 8, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.11 | 0.11% | 100 |
| Aug 31, 2026 | 9.32 | 9.32 | 9.16 | 9.25 | 9.10 | 0.82% | 300 |
| Aug 28, 2026 | 9.23 | 9.23 | 9.18 | 9.18 | 9.03 | 0.38% | 1,100 |
| Aug 26, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.99 | -1.38% | 280 |
| Aug 18, 2026 | 9.38 | 9.38 | 9.27 | 9.27 | 9.12 | -1.41% | 200 |
| Aug 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.25 | 2.84% | 100 |
| Jul 23, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.99 | 1.67% | 100 |
| Jul 21, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.84 | -3.48% | 159 |
| Jul 17, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | 0.37% | 245 |
| Jul 15, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.13 | -0.22% | 100 |
| Jul 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | 0.04% | 100 |
| Jun 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | -1.64% | 1,198 |
| Jun 25, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.30 | 1.16% | 422 |
| Jun 23, 2026 | 9.48 | 9.52 | 9.34 | 9.49 | 9.19 | 0.74% | 700 |
| Jun 22, 2026 | 9.37 | 9.42 | 9.37 | 9.42 | 9.12 | 0.86% | 300 |
| Jun 17, 2026 | 9.42 | 9.49 | 9.34 | 9.34 | 9.04 | 0.32% | 500 |
| Jun 11, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.02 | -0.11% | 100 |
| Jun 10, 2026 | 9.30 | 9.32 | 9.30 | 9.32 | 9.03 | -1.69% | 320 |
| Jun 5, 2026 | 9.26 | 9.48 | 9.26 | 9.48 | 9.18 | 2.82% | 900 |
| Jun 4, 2026 | 9.16 | 9.22 | 9.16 | 9.22 | 8.93 | 3.36% | 300 |
| Jun 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.64 | 0.79% | 2,000 |
| Jun 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.57 | 0.23% | 100 |
| May 28, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.55 | 1.85% | 114 |
| May 27, 2026 | 8.59 | 8.80 | 8.52 | 8.67 | 8.40 | 1.52% | 800 |
| May 26, 2026 | 8.46 | 8.54 | 8.46 | 8.54 | 8.27 | -0.93% | 200 |
| May 19, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.35 | 2.13% | 100 |
| May 14, 2026 | 8.40 | 8.44 | 8.40 | 8.44 | 8.17 | 1.08% | 300 |
| May 13, 2026 | 8.33 | 8.36 | 8.30 | 8.35 | 8.09 | 0.24% | 400 |
| May 12, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.07 | 0.12% | 104 |
| May 8, 2026 | 8.31 | 8.32 | 8.31 | 8.32 | 8.06 | -0.36% | 600 |
| May 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.09 | 0.12% | 500 |
| Apr 28, 2026 | 8.33 | 8.34 | 8.28 | 8.34 | 8.08 | - | 2,200 |
| Apr 27, 2026 | 8.29 | 8.34 | 8.29 | 8.34 | 8.08 | 1.96% | 4,100 |
| Apr 24, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.92 | 0.62% | 100 |