Skip to main content
KP Tissue Inc. (TSX:KPT)
Canada flag Canada · Delayed Price · Currency is CAD
9.16
-0.01 (-0.11%)
Jun 20, 2025, 3:59 PM EDT

KP Tissue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20259.189.219.159.169.16-0.11%3,336
Jun 19, 20259.049.189.049.179.17-3,936
Jun 18, 20259.029.249.029.179.17-0.11%23,300
Jun 17, 20259.249.249.189.189.18-0.65%4,600
Jun 16, 20259.219.259.189.249.240.76%23,016
Jun 13, 20259.059.179.009.179.170.99%16,700
Jun 12, 20259.149.159.089.089.08-0.87%6,739
Jun 11, 20259.139.169.059.169.160.66%10,100
Jun 10, 20259.079.159.079.109.10-0.55%7,100
Jun 9, 20258.999.158.959.159.152.23%18,500
Jun 6, 20258.979.068.958.958.95-0.11%27,119
Jun 5, 20258.978.978.958.968.96-0.11%38,837
Jun 4, 20258.978.978.938.978.970.67%6,400
Jun 3, 20258.918.978.918.918.91-0.67%9,200
Jun 2, 20258.958.978.948.978.970.45%10,035
May 30, 20258.978.978.928.938.93-0.11%11,100
May 29, 20258.938.958.908.948.94-5,900
May 28, 20258.958.978.928.948.940.34%20,200
May 27, 20258.828.978.828.918.91-0.45%10,700
May 26, 20258.968.968.888.958.950.22%4,100
May 23, 20258.918.958.858.938.930.11%22,242
May 22, 20258.948.948.748.928.92-15,700
May 21, 20258.878.938.858.928.92-0.22%13,000
May 20, 20258.808.948.808.948.941.71%31,400
May 16, 20258.668.808.668.798.791.85%44,500
May 15, 20258.548.668.508.638.631.53%40,500
May 14, 20258.508.588.428.508.501.31%32,100
May 13, 20258.408.488.388.398.39-0.24%29,300
May 12, 20258.418.488.408.418.41-0.59%18,830
May 9, 20258.478.498.408.468.460.83%42,126
May 8, 20258.498.498.308.398.390.72%23,512
May 7, 20258.148.348.138.338.332.97%74,500
May 6, 20258.068.108.058.098.09-0.74%6,333
May 5, 20258.218.218.068.158.150.74%15,400
May 2, 20258.168.168.078.098.09-0.74%12,534
May 1, 20258.088.158.078.158.152.00%8,601
Apr 30, 20258.028.057.977.997.99-0.37%9,520
Apr 29, 20258.028.027.978.028.020.38%2,323
Apr 28, 20258.008.027.957.997.99-0.50%7,500
Apr 25, 20257.998.057.998.038.03-0.62%3,534
Apr 24, 20258.058.088.018.088.081.25%5,810
Apr 23, 20258.048.047.987.987.980.13%3,700
Apr 22, 20257.998.037.977.977.97-21,600
Apr 21, 20257.997.997.977.977.97-0.38%9,900
Apr 17, 20257.998.057.998.008.00-0.12%5,748
Apr 16, 20258.028.057.998.018.01-0.74%8,300
Apr 15, 20258.098.098.028.078.070.25%23,211
Apr 14, 20258.098.097.978.058.052.55%56,200
Apr 11, 20257.757.857.747.857.851.55%3,100
Apr 10, 20257.867.867.627.737.73-1.65%9,013