TSX:KILO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	49.15	49.40	49.15	49.38	49.38	1.52%	15,400
Jul 18, 2025	48.71	48.78	48.64	48.64	48.64	0.27%	6,300
Jul 17, 2025	48.48	48.58	48.46	48.51	48.51	-0.33%	5,100
Jul 16, 2025	48.02	49.00	48.02	48.67	48.67	0.56%	10,731
Jul 15, 2025	48.60	48.66	48.30	48.40	48.40	-0.47%	5,141
Jul 14, 2025	48.83	48.83	48.61	48.63	48.63	-0.33%	6,646
Jul 11, 2025	48.64	48.90	48.64	48.79	48.79	1.04%	11,700
Jul 10, 2025	48.27	48.34	48.15	48.29	48.29	0.06%	84,504
Jul 9, 2025	48.06	48.26	48.06	48.26	48.26	0.35%	3,625
Jul 8, 2025	48.50	48.50	47.90	48.09	48.09	-1.01%	10,300
Jul 7, 2025	48.25	48.62	48.12	48.58	48.58	-0.31%	11,913
Jul 4, 2025	48.56	48.74	48.52	48.73	48.73	0.54%	5,844
Jul 3, 2025	48.44	48.49	48.37	48.47	48.47	-0.82%	4,333
Jul 2, 2025	48.65	48.88	48.54	48.87	48.87	1.47%	9,500
Jun 30, 2025	47.70	48.16	47.70	48.16	48.16	1.16%	9,540
Jun 27, 2025	47.86	47.86	47.45	47.61	47.61	-1.69%	12,228
Jun 26, 2025	48.30	48.52	48.20	48.43	48.43	-0.29%	39,200
Jun 25, 2025	48.30	48.57	48.24	48.57	48.57	0.33%	10,907
Jun 24, 2025	48.25	48.41	47.98	48.41	48.41	-1.57%	20,300
Jun 23, 2025	49.13	49.40	49.10	49.18	49.18	0.29%	34,600
Jun 20, 2025	48.99	49.11	48.88	49.04	49.04	-0.89%	6,223
Jun 19, 2025	49.16	49.48	49.00	49.48	49.48	0.84%	3,811
Jun 18, 2025	49.32	49.45	49.00	49.07	49.07	-0.61%	17,029
Jun 17, 2025	49.55	49.55	49.10	49.37	49.37	0.20%	17,406
Jun 16, 2025	50.00	50.01	49.27	49.27	49.27	-1.52%	22,338
Jun 13, 2025	50.00	50.15	49.82	50.03	50.03	1.32%	25,600
Jun 12, 2025	49.31	49.47	49.20	49.38	49.38	1.25%	12,524
Jun 11, 2025	48.86	48.86	48.42	48.77	48.77	0.47%	25,600
Jun 10, 2025	48.72	48.79	48.40	48.54	48.54	-0.04%	11,700
Jun 9, 2025	48.28	48.65	48.28	48.56	48.56	0.64%	6,915
Jun 6, 2025	48.96	48.96	48.25	48.25	48.25	-1.33%	7,800
Jun 5, 2025	49.29	49.35	48.72	48.90	48.90	-0.61%	20,000
Jun 4, 2025	49.00	49.30	48.85	49.20	49.20	0.72%	9,900
Jun 3, 2025	49.09	49.09	48.66	48.85	48.85	-0.75%	7,600
Jun 2, 2025	48.95	49.27	48.94	49.22	49.22	2.37%	83,525
May 30, 2025	48.29	48.29	47.78	48.08	48.08	-0.68%	10,522
May 29, 2025	48.49	48.50	48.30	48.41	48.41	0.56%	10,811
May 28, 2025	48.33	48.33	48.00	48.14	48.14	-0.25%	10,200
May 27, 2025	48.24	48.26	48.00	48.26	48.26	-1.49%	28,900
May 26, 2025	49.10	49.10	48.67	48.99	48.99	-0.04%	12,331
May 23, 2025	48.77	49.10	48.73	49.01	49.01	2.06%	21,301
May 22, 2025	48.50	48.50	47.92	48.02	48.02	-0.72%	27,723
May 21, 2025	48.34	48.49	48.07	48.37	48.37	0.54%	20,545
May 20, 2025	47.06	48.12	47.06	48.11	48.11	3.26%	28,500
May 16, 2025	46.58	46.64	46.29	46.59	46.59	-1.10%	20,700
May 15, 2025	46.52	47.15	46.52	47.11	47.11	1.46%	22,500
May 14, 2025	46.74	46.74	46.31	46.43	46.43	-2.09%	25,900
May 13, 2025	47.27	47.51	47.16	47.42	47.42	0.44%	14,104
May 12, 2025	47.10	47.40	47.04	47.21	47.21	-2.88%	48,801
May 9, 2025	48.87	48.91	48.61	48.61	48.61	0.75%	7,400