Kits Eyecare Ltd. (TSX:KITS)
Canada
· Delayed Price · Currency is CAD 11.86
-0.56 (-4.51%)
Mar 28, 2025, 4:00 PM EST
Kits Eyecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.15 | 12.15 | 11.21 | 11.86 | 11.86 | -4.51% | 16,662 |
| 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 |
| Feb 26, 2025 | 8.89 | 8.90 | 8.85 | 8.85 | 8.85 | - | 11,444 |
| Feb 25, 2025 | 8.75 | 8.90 | 8.74 | 8.85 | 8.85 | -0.23% | 31,443 |
| Feb 24, 2025 | 8.75 | 8.87 | 8.73 | 8.87 | 8.87 | 1.26% | 23,540 |
| Feb 21, 2025 | 8.81 | 8.89 | 8.72 | 8.76 | 8.76 | -0.45% | 20,700 |
| Feb 20, 2025 | 8.91 | 8.94 | 8.80 | 8.80 | 8.80 | - | 8,200 |
| Feb 19, 2025 | 8.94 | 8.94 | 8.76 | 8.80 | 8.80 | -1.90% | 8,637 |
| Feb 18, 2025 | 8.90 | 9.00 | 8.87 | 8.97 | 8.97 | 0.79% | 6,700 |
| Feb 14, 2025 | 8.91 | 8.95 | 8.85 | 8.90 | 8.90 | -0.34% | 12,900 |
| Feb 13, 2025 | 8.87 | 8.97 | 8.85 | 8.93 | 8.93 | -0.56% | 7,700 |
| Feb 12, 2025 | 8.84 | 9.00 | 8.75 | 8.98 | 8.98 | 0.67% | 116,324 |
| Feb 11, 2025 | 8.85 | 8.99 | 8.84 | 8.92 | 8.92 | 1.94% | 58,716 |
| Feb 10, 2025 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | - | 10,610 |
| Feb 7, 2025 | 8.64 | 8.89 | 8.50 | 8.75 | 8.75 | 1.27% | 54,600 |
| Feb 6, 2025 | 8.61 | 8.82 | 8.61 | 8.64 | 8.64 | -0.80% | 93,043 |
| Feb 5, 2025 | 8.79 | 8.90 | 8.67 | 8.71 | 8.71 | -1.02% | 65,219 |
| Feb 4, 2025 | 8.51 | 8.82 | 8.51 | 8.80 | 8.80 | 2.33% | 50,843 |
| Feb 3, 2025 | 8.42 | 8.75 | 8.01 | 8.60 | 8.60 | -3.26% | 65,134 |
| Jan 31, 2025 | 8.82 | 8.98 | 8.72 | 8.89 | 8.89 | 0.79% | 67,013 |
| Jan 30, 2025 | 9.01 | 9.12 | 8.73 | 8.82 | 8.82 | -3.40% | 94,500 |
| Jan 29, 2025 | 8.93 | 9.14 | 8.93 | 9.13 | 9.13 | 0.22% | 40,200 |
| Jan 28, 2025 | 9.29 | 9.29 | 8.97 | 9.11 | 9.11 | 0.66% | 41,800 |
| Jan 27, 2025 | 9.38 | 9.38 | 8.91 | 9.05 | 9.05 | -3.72% | 57,300 |
| Jan 24, 2025 | 8.75 | 9.64 | 8.75 | 9.40 | 9.40 | 8.55% | 368,609 |
| Jan 23, 2025 | 8.55 | 8.75 | 8.55 | 8.66 | 8.66 | 0.70% | 57,807 |
| Jan 22, 2025 | 8.54 | 8.75 | 8.54 | 8.60 | 8.60 | 1.18% | 150,800 |
| Jan 21, 2025 | 8.25 | 8.64 | 8.25 | 8.50 | 8.50 | 2.91% | 200,900 |
| Jan 20, 2025 | 7.98 | 8.31 | 7.98 | 8.26 | 8.26 | 4.56% | 68,824 |
| Jan 17, 2025 | 7.30 | 8.00 | 7.30 | 7.90 | 7.90 | 6.76% | 117,235 |