TSX:KILO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	47.10	47.37	47.10	47.27	47.27	-2.76%	33,546
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
Mar 24, 2025	44.49	44.49	44.14	44.15	44.15	-0.50%	11,600
Mar 21, 2025	44.64	44.65	44.22	44.37	44.37	-0.72%	40,500
Mar 20, 2025	44.63	44.73	44.59	44.69	44.69	-0.25%	6,600
Mar 19, 2025	44.67	44.80	44.50	44.80	44.80	0.45%	55,447
Mar 18, 2025	44.59	44.65	44.46	44.60	44.60	1.18%	10,431
Mar 17, 2025	43.97	44.09	43.91	44.08	44.08	0.36%	17,100
Mar 14, 2025	44.05	44.05	43.82	43.92	43.92	0.09%	5,500
Mar 13, 2025	43.28	43.88	43.28	43.88	43.88	1.81%	6,000
Mar 12, 2025	42.85	43.23	42.79	43.10	43.10	0.44%	7,135
Mar 11, 2025	42.71	42.95	42.71	42.91	42.91	1.16%	9,729
Mar 10, 2025	42.62	42.73	42.37	42.42	42.42	-0.80%	31,244
Mar 7, 2025	42.85	42.91	42.70	42.76	42.76	0.02%	27,200
Mar 6, 2025	42.84	42.93	42.75	42.75	42.75	-0.56%	7,315
Mar 5, 2025	42.80	43.06	42.80	42.99	42.99	0.35%	23,213
Mar 4, 2025	42.89	42.93	42.70	42.84	42.84	0.82%	17,303
Mar 3, 2025	42.32	42.54	42.31	42.49	42.49	1.26%	6,800