TSX:KILO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	42.32	42.54	42.31	42.52	42.52	1.33%	3,129
Feb 28, 2025	41.95	41.97	41.66	41.96	41.96	-0.59%	8,945
Feb 27, 2025	42.54	42.54	42.18	42.21	42.21	-1.65%	16,042
Feb 26, 2025	42.64	42.92	42.60	42.92	42.92	0.26%	8,619
Feb 25, 2025	43.42	43.43	42.52	42.81	42.81	-1.40%	27,400
Feb 24, 2025	43.61	43.61	43.14	43.42	43.42	0.56%	43,538
Feb 21, 2025	43.24	43.29	43.00	43.18	43.18	-	9,512
Feb 20, 2025	43.15	43.31	43.14	43.18	43.18	-0.07%	17,300
Feb 19, 2025	43.23	43.23	42.97	43.21	43.21	0.26%	18,400
Feb 18, 2025	42.88	43.18	42.88	43.10	43.10	1.79%	14,400
Feb 14, 2025	42.99	43.02	42.32	42.34	42.34	-1.79%	9,639
Feb 13, 2025	42.90	43.11	42.90	43.11	43.11	1.05%	5,133
Feb 12, 2025	42.67	42.80	42.53	42.66	42.66	0.14%	13,513
Feb 11, 2025	42.73	42.81	42.56	42.60	42.60	-0.65%	23,424
Feb 10, 2025	42.85	42.88	42.69	42.88	42.88	1.73%	32,632
Feb 7, 2025	42.35	42.50	42.03	42.15	42.15	0.29%	8,649
Feb 6, 2025	42.19	42.19	41.81	42.03	42.03	-0.31%	35,644
Feb 5, 2025	42.23	42.36	42.14	42.16	42.16	0.62%	14,900
Feb 4, 2025	41.78	41.92	41.78	41.90	41.90	1.04%	10,900
Feb 3, 2025	41.60	41.74	41.41	41.47	41.47	0.41%	23,612
Jan 31, 2025	41.42	41.46	41.19	41.30	41.30	0.15%	20,900
Jan 30, 2025	41.04	41.24	41.04	41.24	41.24	1.50%	11,727
Jan 29, 2025	40.72	40.72	40.50	40.63	40.63	-0.32%	15,700
Jan 28, 2025	40.65	40.77	40.55	40.76	40.76	0.79%	24,527
Jan 27, 2025	40.63	40.63	40.34	40.44	40.44	-1.10%	5,500
Jan 24, 2025	40.76	41.00	40.76	40.89	40.89	0.86%	4,600
Jan 23, 2025	40.54	40.65	40.44	40.54	40.54	-0.27%	6,045
Jan 22, 2025	40.50	40.65	40.50	40.65	40.65	0.47%	2,517
Jan 21, 2025	40.32	40.48	40.31	40.46	40.46	1.89%	4,800
Jan 20, 2025	39.10	40.29	39.10	39.71	39.71	-0.35%	6,700
Jan 17, 2025	39.78	39.98	39.78	39.85	39.85	-0.37%	3,343
Jan 16, 2025	40.00	40.13	39.98	40.00	40.00	0.76%	9,611
Jan 15, 2025	39.62	39.75	39.49	39.70	39.70	0.63%	7,815
Jan 14, 2025	39.33	39.45	39.29	39.45	39.45	0.46%	3,500
Jan 13, 2025	39.44	39.44	39.17	39.27	39.27	-0.93%	3,100
Jan 10, 2025	39.63	39.64	39.63	39.64	39.64	0.33%	1,600
Jan 9, 2025	39.46	39.59	39.30	39.51	39.51	0.66%	10,122
Jan 8, 2025	39.29	39.35	39.08	39.25	39.25	0.56%	6,015
Jan 7, 2025	39.07	39.10	39.00	39.03	39.03	0.54%	2,700
Jan 6, 2025	38.75	38.85	38.68	38.82	38.82	-0.15%	6,000
Jan 3, 2025	39.16	39.16	38.88	38.88	38.88	-0.82%	10,731
Jan 2, 2025	39.02	39.22	39.00	39.20	39.20	1.27%	12,609
Dec 31, 2024	38.42	38.71	38.42	38.71	38.71	0.73%	400
Dec 30, 2024	38.51	38.51	38.41	38.43	38.43	-0.29%	4,100
Dec 27, 2024	38.64	38.68	38.53	38.54	38.54	-	6,847
Dec 24, 2024	38.53	38.60	38.53	38.54	38.54	0.16%	727
Dec 23, 2024	38.71	38.71	38.48	38.48	38.48	-0.62%	1,725
Dec 20, 2024	38.75	38.75	38.72	38.72	38.72	1.02%	1,500
Dec 19, 2024	38.32	38.34	38.23	38.33	38.33	0.13%	9,941
Dec 18, 2024	38.90	38.95	38.23	38.28	38.28	-1.97%	16,100
Dec 17, 2024	39.05	39.10	38.93	39.05	39.05	-0.38%	3,400
Dec 16, 2024	39.20	39.24	39.18	39.20	39.20	0.20%	2,900
Dec 13, 2024	39.39	39.39	39.12	39.12	39.12	-1.21%	2,600
Dec 12, 2024	39.76	39.76	39.56	39.60	39.60	-1.32%	6,900
Dec 11, 2024	40.01	40.22	40.01	40.13	40.13	1.03%	8,300
Dec 10, 2024	39.66	39.76	39.66	39.72	39.72	1.12%	46,600
Dec 9, 2024	39.29	39.36	39.21	39.28	39.28	1.03%	2,646
Dec 6, 2024	38.77	38.93	38.77	38.88	38.88	0.23%	10,749
Dec 5, 2024	39.00	39.00	38.79	38.79	38.79	-0.82%	3,733
Dec 4, 2024	39.21	39.21	39.08	39.11	39.11	0.28%	5,900
Dec 3, 2024	39.00	39.00	38.97	39.00	39.00	0.05%	1,900
Dec 2, 2024	39.20	39.20	38.94	38.98	38.98	-1.29%	3,610
Nov 29, 2024	39.27	39.49	39.11	39.49	39.49	1.18%	5,000
Nov 28, 2024	39.00	39.03	38.97	39.03	39.03	0.21%	3,623
Nov 27, 2024	39.21	39.21	38.94	38.95	38.95	0.33%	3,140
Nov 26, 2024	38.92	38.92	38.68	38.82	38.82	0.05%	4,100
Nov 25, 2024	39.17	39.17	38.63	38.80	38.80	-2.98%	7,616
Nov 22, 2024	39.75	40.02	39.75	39.99	39.99	1.81%	4,205
Nov 21, 2024	39.39	39.39	39.28	39.28	39.28	0.41%	1,400
Nov 20, 2024	39.06	39.21	39.06	39.12	39.12	0.54%	12,931
Nov 19, 2024	38.80	38.91	38.76	38.91	38.91	0.83%	11,828
Nov 18, 2024	38.50	38.59	38.50	38.59	38.59	1.90%	2,600
Nov 15, 2024	37.98	38.00	37.82	37.87	37.87	-0.08%	4,320
Nov 14, 2024	37.81	38.03	37.81	37.90	37.90	-0.34%	14,546
Nov 13, 2024	38.56	38.56	38.03	38.03	38.03	-0.89%	2,011
Nov 12, 2024	38.63	38.63	38.33	38.37	38.37	-1.08%	5,702
Nov 11, 2024	38.93	39.01	38.61	38.79	38.79	-2.32%	16,300
Nov 8, 2024	39.90	39.90	39.69	39.71	39.71	-0.65%	3,114
Nov 7, 2024	39.68	39.97	39.68	39.97	39.97	1.73%	6,131
Nov 6, 2024	39.30	39.49	39.21	39.29	39.29	-3.06%	6,715
Nov 5, 2024	40.56	40.56	40.52	40.53	40.53	0.07%	3,000
Nov 4, 2024	40.58	40.58	40.44	40.50	40.50	0.20%	2,400
Nov 1, 2024	40.64	40.64	40.42	40.42	40.42	-0.37%	1,500
Oct 31, 2024	41.18	41.18	40.48	40.57	40.57	-1.55%	57,711
Oct 30, 2024	41.11	41.27	41.02	41.21	41.21	0.46%	8,146
Oct 29, 2024	40.70	41.02	40.70	41.02	41.02	1.26%	2,527
Oct 28, 2024	40.52	40.57	40.45	40.51	40.51	-0.15%	13,527
Oct 25, 2024	40.32	40.58	40.30	40.57	40.57	0.32%	5,900
Oct 24, 2024	40.58	40.58	40.30	40.44	40.44	0.65%	4,433
Oct 23, 2024	40.52	40.52	40.12	40.18	40.18	-1.16%	4,000
Oct 22, 2024	40.52	40.65	40.50	40.65	40.65	0.97%	4,700
Oct 21, 2024	40.42	40.42	40.17	40.26	40.26	0.07%	8,816
Oct 18, 2024	40.06	40.23	40.06	40.23	40.23	1.18%	2,000
Oct 17, 2024	39.70	39.77	39.70	39.76	39.76	0.63%	1,600
Oct 16, 2024	39.60	39.62	39.45	39.51	39.51	0.28%	6,300
Oct 15, 2024	39.23	39.46	39.18	39.40	39.40	0.28%	17,800
Oct 11, 2024	39.10	39.33	39.10	39.29	39.29	1.05%	3,200
Oct 10, 2024	38.62	38.90	38.62	38.88	38.88	0.83%	1,500
Oct 9, 2024	38.61	38.61	38.52	38.56	38.56	-0.21%	3,849
Oct 8, 2024	39.05	39.06	38.55	38.64	38.64	-1.10%	2,928