KP Tissue Inc. (TSX:KPT)
Canada
· Delayed Price · Currency is CAD 8.92
-0.02 (-0.22%)
May 21, 2025, 3:59 PM EDT
KP Tissue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 8.87 | 8.90 | 8.87 | 8.88 | 8.88 | -0.67% | 2,357 |
| May 20, 2025 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | 1.71% | 31,400 |
| May 16, 2025 | 8.66 | 8.80 | 8.66 | 8.79 | 8.79 | 1.85% | 44,500 |
| May 15, 2025 | 8.54 | 8.66 | 8.50 | 8.63 | 8.63 | 1.53% | 40,500 |
| May 14, 2025 | 8.50 | 8.58 | 8.42 | 8.50 | 8.50 | 1.31% | 32,100 |
| May 13, 2025 | 8.40 | 8.48 | 8.38 | 8.39 | 8.39 | -0.24% | 29,300 |
| May 12, 2025 | 8.41 | 8.48 | 8.40 | 8.41 | 8.41 | -0.59% | 18,830 |
| May 9, 2025 | 8.47 | 8.49 | 8.40 | 8.46 | 8.46 | 0.83% | 42,126 |
| May 8, 2025 | 8.49 | 8.49 | 8.30 | 8.39 | 8.39 | 0.72% | 23,512 |
| May 7, 2025 | 8.14 | 8.34 | 8.13 | 8.33 | 8.33 | 2.97% | 74,500 |
| May 6, 2025 | 8.06 | 8.10 | 8.05 | 8.09 | 8.09 | -0.74% | 6,333 |
| May 5, 2025 | 8.21 | 8.21 | 8.06 | 8.15 | 8.15 | 0.74% | 15,400 |
| May 2, 2025 | 8.16 | 8.16 | 8.07 | 8.09 | 8.09 | -0.74% | 12,534 |
| May 1, 2025 | 8.08 | 8.15 | 8.07 | 8.15 | 8.15 | 2.00% | 8,601 |
| Apr 30, 2025 | 8.02 | 8.05 | 7.97 | 7.99 | 7.99 | -0.37% | 9,520 |
| Apr 29, 2025 | 8.02 | 8.02 | 7.97 | 8.02 | 8.02 | 0.38% | 2,323 |
| Apr 28, 2025 | 8.00 | 8.02 | 7.95 | 7.99 | 7.99 | -0.50% | 7,500 |
| Apr 25, 2025 | 7.99 | 8.05 | 7.99 | 8.03 | 8.03 | -0.62% | 3,534 |
| Apr 24, 2025 | 8.05 | 8.08 | 8.01 | 8.08 | 8.08 | 1.25% | 5,810 |
| Apr 23, 2025 | 8.04 | 8.04 | 7.98 | 7.98 | 7.98 | 0.13% | 3,700 |
| Apr 22, 2025 | 7.99 | 8.03 | 7.97 | 7.97 | 7.97 | - | 21,600 |
| Apr 21, 2025 | 7.99 | 7.99 | 7.97 | 7.97 | 7.97 | -0.38% | 9,900 |
| Apr 17, 2025 | 7.99 | 8.05 | 7.99 | 8.00 | 8.00 | -0.12% | 5,748 |
| Apr 16, 2025 | 8.02 | 8.05 | 7.99 | 8.01 | 8.01 | -0.74% | 8,300 |
| Apr 15, 2025 | 8.09 | 8.09 | 8.02 | 8.07 | 8.07 | 0.25% | 23,211 |
| Apr 14, 2025 | 8.09 | 8.09 | 7.97 | 8.05 | 8.05 | 2.55% | 56,200 |
| Apr 11, 2025 | 7.75 | 7.85 | 7.74 | 7.85 | 7.85 | 1.55% | 3,100 |
| Apr 10, 2025 | 7.86 | 7.86 | 7.62 | 7.73 | 7.73 | -1.65% | 9,013 |
| Apr 9, 2025 | 7.72 | 7.89 | 7.56 | 7.86 | 7.86 | 1.68% | 13,000 |
| Apr 8, 2025 | 7.84 | 7.85 | 7.54 | 7.73 | 7.73 | 0.26% | 19,100 |
| Apr 7, 2025 | 7.65 | 7.83 | 7.61 | 7.71 | 7.71 | -1.41% | 24,601 |
| Apr 4, 2025 | 7.82 | 7.85 | 7.78 | 7.82 | 7.82 | -1.39% | 9,246 |
| Apr 3, 2025 | 7.82 | 7.93 | 7.75 | 7.93 | 7.93 | 1.02% | 16,803 |
| Apr 2, 2025 | 7.82 | 7.90 | 7.81 | 7.85 | 7.85 | 0.64% | 6,213 |
| Apr 1, 2025 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -1.64% | 10,242 |
| Mar 31, 2025 | 8.01 | 8.03 | 7.88 | 7.93 | 7.93 | -1.49% | 13,600 |
| Mar 28, 2025 | 8.15 | 8.15 | 8.01 | 8.05 | 7.87 | -1.23% | 12,000 |
| Mar 27, 2025 | 8.17 | 8.17 | 8.03 | 8.15 | 7.97 | 1.12% | 17,000 |
| Mar 26, 2025 | 8.07 | 8.10 | 8.06 | 8.06 | 7.88 | -1.35% | 3,900 |
| Mar 25, 2025 | 8.10 | 8.17 | 8.05 | 8.17 | 7.99 | 1.24% | 5,534 |
| Mar 24, 2025 | 8.06 | 8.10 | 8.04 | 8.07 | 7.89 | 0.50% | 5,107 |
| Mar 21, 2025 | 8.06 | 8.09 | 8.00 | 8.03 | 7.85 | 0.12% | 12,100 |
| Mar 20, 2025 | 7.94 | 8.09 | 7.94 | 8.02 | 7.84 | 0.38% | 8,224 |
| Mar 19, 2025 | 7.87 | 7.99 | 7.87 | 7.99 | 7.81 | 0.88% | 7,300 |
| Mar 18, 2025 | 7.98 | 7.98 | 7.87 | 7.92 | 7.74 | - | 13,020 |
| Mar 17, 2025 | 8.00 | 8.00 | 7.88 | 7.92 | 7.74 | - | 6,000 |
| Mar 14, 2025 | 7.95 | 7.95 | 7.88 | 7.92 | 7.74 | 0.51% | 5,613 |
| Mar 13, 2025 | 7.95 | 7.95 | 7.86 | 7.88 | 7.70 | -0.63% | 7,900 |
| Mar 12, 2025 | 7.86 | 7.93 | 7.86 | 7.93 | 7.75 | 1.02% | 6,000 |
| Mar 11, 2025 | 7.96 | 8.02 | 7.85 | 7.85 | 7.67 | -2.12% | 16,600 |