Kits Eyecare Ltd. (TSX:KITS)
Canada
· Delayed Price · Currency is CAD 11.32
+0.01 (0.09%)
May 8, 2025, 4:00 PM EDT
Kits Eyecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 11.30 | 11.62 | 11.30 | 11.32 | 11.32 | 0.09% | 35,528 |
| May 7, 2025 | 12.10 | 12.19 | 11.15 | 11.31 | 11.31 | -0.18% | 37,200 |
| May 6, 2025 | 11.82 | 11.85 | 11.25 | 11.33 | 11.33 | -3.08% | 39,908 |
| May 5, 2025 | 11.58 | 11.86 | 11.44 | 11.69 | 11.69 | 2.10% | 22,600 |
| May 2, 2025 | 11.04 | 11.82 | 11.03 | 11.45 | 11.45 | 2.78% | 16,200 |
| May 1, 2025 | 11.34 | 11.40 | 11.00 | 11.14 | 11.14 | -2.45% | 10,900 |
| Apr 30, 2025 | 11.85 | 11.85 | 11.40 | 11.42 | 11.42 | -2.06% | 12,337 |
| Apr 29, 2025 | 11.70 | 11.70 | 11.57 | 11.66 | 11.66 | -1.77% | 700 |
| Apr 28, 2025 | 11.56 | 11.87 | 11.22 | 11.87 | 11.87 | 2.50% | 40,421 |
| Apr 25, 2025 | 11.66 | 11.80 | 11.57 | 11.58 | 11.58 | -0.69% | 6,600 |
| Apr 24, 2025 | 11.37 | 11.71 | 11.37 | 11.66 | 11.66 | 1.39% | 17,000 |
| Apr 23, 2025 | 11.74 | 11.74 | 11.30 | 11.50 | 11.50 | 2.77% | 12,300 |
| Apr 22, 2025 | 11.20 | 11.34 | 11.00 | 11.19 | 11.19 | 0.45% | 10,400 |
| Apr 21, 2025 | 11.04 | 11.14 | 10.95 | 11.14 | 11.14 | -0.80% | 7,900 |
| Apr 17, 2025 | 11.10 | 11.29 | 10.92 | 11.23 | 11.23 | 0.90% | 12,419 |
| Apr 16, 2025 | 11.24 | 11.47 | 10.98 | 11.13 | 11.13 | 0.27% | 22,202 |
| Apr 15, 2025 | 11.21 | 11.25 | 10.98 | 11.10 | 11.10 | -0.63% | 8,000 |
| Apr 14, 2025 | 11.00 | 11.25 | 10.62 | 11.17 | 11.17 | 2.85% | 10,610 |
| Apr 11, 2025 | 10.53 | 11.06 | 10.53 | 10.86 | 10.86 | -1.09% | 5,600 |
| Apr 10, 2025 | 10.88 | 11.00 | 10.53 | 10.98 | 10.98 | 0.27% | 9,529 |
| Apr 9, 2025 | 9.85 | 10.96 | 9.80 | 10.95 | 10.95 | 9.83% | 15,640 |
| Apr 8, 2025 | 10.08 | 10.92 | 9.85 | 9.97 | 9.97 | -4.78% | 28,900 |
| Apr 7, 2025 | 9.58 | 10.60 | 9.58 | 10.47 | 10.47 | 1.45% | 39,524 |
| Apr 4, 2025 | 10.70 | 10.95 | 10.14 | 10.32 | 10.32 | -9.07% | 137,334 |
| Apr 3, 2025 | 12.09 | 12.09 | 11.30 | 11.35 | 11.35 | -6.04% | 10,900 |
| Apr 2, 2025 | 12.15 | 12.22 | 11.60 | 12.08 | 12.08 | 1.26% | 26,135 |
| Apr 1, 2025 | 12.09 | 12.21 | 11.90 | 11.93 | 11.93 | -1.08% | 13,403 |
| Mar 31, 2025 | 11.59 | 12.41 | 11.59 | 12.06 | 12.06 | 1.69% | 27,500 |
| Mar 28, 2025 | 12.15 | 12.15 | 11.21 | 11.86 | 11.86 | -4.51% | 16,700 |
| Mar 27, 2025 | 12.03 | 12.42 | 12.00 | 12.42 | 12.42 | 0.08% | 26,428 |
| Mar 26, 2025 | 12.07 | 12.41 | 12.00 | 12.41 | 12.41 | 0.49% | 34,600 |
| Mar 25, 2025 | 11.75 | 12.50 | 11.75 | 12.35 | 12.35 | 5.56% | 70,709 |
| Mar 24, 2025 | 10.94 | 11.95 | 10.94 | 11.70 | 11.70 | 6.56% | 51,000 |
| Mar 21, 2025 | 10.91 | 11.15 | 10.51 | 10.98 | 10.98 | -0.18% | 34,900 |
| Mar 20, 2025 | 10.59 | 11.31 | 10.59 | 11.00 | 11.00 | 0.18% | 57,917 |
| Mar 19, 2025 | 10.19 | 10.98 | 10.19 | 10.98 | 10.98 | 7.75% | 96,100 |
| Mar 18, 2025 | 9.39 | 10.23 | 9.38 | 10.19 | 10.19 | 8.52% | 347,700 |
| Mar 17, 2025 | 9.15 | 9.40 | 9.10 | 9.39 | 9.39 | 3.30% | 152,305 |
| Mar 14, 2025 | 9.25 | 9.25 | 9.05 | 9.09 | 9.09 | 0.44% | 12,900 |
| Mar 13, 2025 | 9.14 | 9.22 | 9.05 | 9.05 | 9.05 | -0.98% | 21,900 |
| Mar 12, 2025 | 9.05 | 9.19 | 9.05 | 9.14 | 9.14 | 0.11% | 42,400 |
| Mar 11, 2025 | 9.10 | 9.23 | 9.10 | 9.13 | 9.13 | 0.88% | 10,321 |
| Mar 10, 2025 | 9.16 | 9.16 | 9.05 | 9.05 | 9.05 | -1.42% | 14,213 |
| Mar 7, 2025 | 9.02 | 9.25 | 9.02 | 9.18 | 9.18 | -1.29% | 28,300 |
| Mar 6, 2025 | 9.06 | 9.33 | 9.06 | 9.30 | 9.30 | -0.85% | 28,628 |
| Mar 5, 2025 | 8.85 | 9.38 | 8.82 | 9.38 | 9.38 | 7.82% | 283,300 |
| Mar 4, 2025 | 8.55 | 8.74 | 8.55 | 8.70 | 8.70 | - | 21,908 |
| Mar 3, 2025 | 8.85 | 8.85 | 8.65 | 8.70 | 8.70 | -1.58% | 57,305 |
| Feb 28, 2025 | 8.81 | 8.88 | 8.80 | 8.84 | 8.84 | 0.45% | 1,300 |
| Feb 27, 2025 | 8.81 | 8.85 | 8.77 | 8.80 | 8.80 | -0.56% | 3,547 |