TSX:KILO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	49.00	49.30	48.85	49.24	49.24	0.80%	6,335
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
May 8, 2025	49.18	49.18	48.10	48.25	48.25	-1.95%	34,300
May 7, 2025	49.56	49.63	49.21	49.21	49.21	-1.66%	11,400
May 6, 2025	49.51	50.04	49.49	50.04	50.04	2.71%	14,000
May 5, 2025	48.36	48.76	48.32	48.72	48.72	3.02%	20,200
May 2, 2025	47.58	47.71	47.18	47.29	47.29	0.34%	13,412
May 1, 2025	47.30	47.30	46.83	47.13	47.13	-2.06%	32,600
Apr 30, 2025	48.23	48.52	48.08	48.12	48.12	-0.89%	27,000
Apr 29, 2025	48.60	48.64	48.26	48.55	48.55	-0.98%	12,700
Apr 28, 2025	48.38	49.03	48.09	49.03	49.03	1.36%	25,906
Apr 25, 2025	48.50	48.50	47.74	48.37	48.37	-0.96%	34,200
Apr 24, 2025	48.60	48.90	48.34	48.84	48.84	1.48%	21,000
Apr 23, 2025	48.31	48.35	47.70	48.13	48.13	-2.37%	48,026
Apr 22, 2025	50.29	50.41	49.26	49.30	49.30	-1.50%	59,906
Apr 21, 2025	49.97	50.19	49.85	50.05	50.05	2.92%	44,300
Apr 17, 2025	48.69	48.75	48.15	48.63	48.63	-0.35%	31,946
Apr 16, 2025	48.35	48.88	48.27	48.80	48.80	3.13%	26,820
Apr 15, 2025	47.21	47.33	47.07	47.32	47.32	0.60%	34,615
Apr 14, 2025	46.80	47.13	46.80	47.04	47.04	-0.65%	34,000
Apr 11, 2025	47.20	47.66	47.20	47.35	47.35	1.72%	31,700
Apr 10, 2025	45.80	46.65	45.75	46.55	46.55	2.38%	36,146
Apr 9, 2025	45.00	45.47	44.74	45.47	45.47	3.53%	35,100
Apr 8, 2025	44.21	44.38	43.75	43.92	43.92	0.78%	33,100
Apr 7, 2025	44.24	44.50	43.45	43.58	43.58	-2.22%	26,147
Apr 4, 2025	45.01	45.17	44.29	44.57	44.57	-2.28%	30,836
Apr 3, 2025	45.50	45.93	45.06	45.61	45.61	-0.63%	40,300
Apr 2, 2025	45.93	46.01	45.78	45.90	45.90	0.26%	6,600
Apr 1, 2025	46.01	46.03	45.57	45.78	45.78	-0.39%	31,100
Mar 31, 2025	45.65	45.96	45.65	45.96	45.96	1.52%	26,000
Mar 28, 2025	45.20	45.34	45.10	45.27	45.27	0.78%	29,219
Mar 27, 2025	44.74	44.92	44.65	44.92	44.92	1.31%	29,500
Mar 26, 2025	44.47	44.47	44.30	44.34	44.34	-0.07%	1,800
Mar 25, 2025	44.42	44.55	44.36	44.37	44.37	0.50%	5,636