KP Tissue Inc. (TSX:KPT)
Canada
· Delayed Price · Currency is CAD 7.99
-0.03 (-0.37%)
Apr 30, 2025, 3:59 PM EDT
KP Tissue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 8.17 | 8.17 | 8.00 | 8.02 | 7.84 | -0.99% | 26,100 |
| Mar 7, 2025 | 8.09 | 8.17 | 8.06 | 8.10 | 7.92 | 0.12% | 28,033 |
| Mar 6, 2025 | 8.02 | 8.10 | 7.93 | 8.09 | 7.91 | 0.75% | 38,339 |
| Mar 5, 2025 | 7.94 | 8.08 | 7.94 | 8.03 | 7.85 | 0.25% | 19,600 |
| Mar 4, 2025 | 7.90 | 8.10 | 7.81 | 8.01 | 7.83 | 0.50% | 22,333 |
| Mar 3, 2025 | 7.83 | 8.05 | 7.83 | 7.97 | 7.79 | 1.53% | 30,200 |
| Feb 28, 2025 | 7.85 | 7.85 | 7.80 | 7.85 | 7.67 | 0.13% | 9,800 |
| Feb 27, 2025 | 7.83 | 7.86 | 7.75 | 7.84 | 7.66 | 0.51% | 7,901 |
| Feb 26, 2025 | 7.78 | 7.84 | 7.78 | 7.80 | 7.63 | 0.26% | 7,400 |
| Feb 25, 2025 | 7.84 | 7.84 | 7.76 | 7.78 | 7.61 | -0.64% | 12,100 |
| Feb 24, 2025 | 7.98 | 7.98 | 7.77 | 7.83 | 7.65 | -1.39% | 32,500 |
| Feb 21, 2025 | 7.98 | 7.98 | 7.84 | 7.94 | 7.76 | -0.25% | 15,500 |
| Feb 20, 2025 | 8.02 | 8.03 | 7.94 | 7.96 | 7.78 | 0.13% | 9,800 |
| Feb 19, 2025 | 8.02 | 8.07 | 7.95 | 7.95 | 7.77 | -0.87% | 8,800 |