KP Tissue Inc. (TSX:KPT)
Canada · Delayed Price · Currency is CAD 8.90
+0.07 (0.79%)
Jul 16, 2025, 11:20 AM EDT
KP Tissue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 8.87 | 8.90 | 8.78 | 8.90 | 8.90 | 0.79% | 13,702 |
| Jul 15, 2025 | 8.81 | 8.92 | 8.77 | 8.83 | 8.83 | 0.11% | 13,525 |
| Jul 14, 2025 | 8.86 | 8.90 | 8.81 | 8.82 | 8.82 | 0.57% | 9,500 |
| Jul 11, 2025 | 8.83 | 8.83 | 8.73 | 8.77 | 8.77 | -0.34% | 18,328 |
| Jul 10, 2025 | 8.86 | 8.90 | 8.79 | 8.80 | 8.80 | -1.35% | 36,547 |
| Jul 9, 2025 | 8.95 | 8.96 | 8.90 | 8.92 | 8.92 | - | 22,149 |
| Jul 8, 2025 | 9.01 | 9.01 | 8.92 | 8.92 | 8.92 | -1.11% | 20,900 |
| Jul 7, 2025 | 9.13 | 9.15 | 9.02 | 9.02 | 9.02 | -1.42% | 17,000 |
| Jul 4, 2025 | 9.15 | 9.24 | 8.97 | 9.15 | 9.15 | - | 57,400 |
| Jul 3, 2025 | 9.21 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | 7,031 |
| Jul 2, 2025 | 9.25 | 9.27 | 9.20 | 9.25 | 9.25 | -0.32% | 15,000 |
| Jun 30, 2025 | 9.30 | 9.35 | 9.24 | 9.28 | 9.28 | -0.32% | 32,032 |
| Jun 27, 2025 | 9.30 | 9.33 | 9.29 | 9.31 | 9.13 | 0.22% | 18,500 |
| Jun 26, 2025 | 9.25 | 9.32 | 9.15 | 9.29 | 9.11 | -0.11% | 12,704 |
| Jun 25, 2025 | 9.31 | 9.32 | 9.20 | 9.30 | 9.12 | -0.11% | 9,100 |
| Jun 24, 2025 | 9.28 | 9.32 | 9.23 | 9.31 | 9.13 | 0.32% | 14,500 |
| Jun 23, 2025 | 9.16 | 9.28 | 9.16 | 9.28 | 9.10 | 1.31% | 8,000 |
| Jun 20, 2025 | 9.18 | 9.21 | 9.15 | 9.16 | 8.98 | -0.11% | 3,336 |
| Jun 19, 2025 | 9.04 | 9.18 | 9.04 | 9.17 | 8.99 | - | 3,936 |
| Jun 18, 2025 | 9.02 | 9.24 | 9.02 | 9.17 | 8.99 | -0.11% | 23,300 |
| Jun 17, 2025 | 9.24 | 9.24 | 9.18 | 9.18 | 9.00 | -0.65% | 4,600 |
| Jun 16, 2025 | 9.21 | 9.25 | 9.18 | 9.24 | 9.06 | 0.76% | 23,016 |
| Jun 13, 2025 | 9.05 | 9.17 | 9.00 | 9.17 | 8.99 | 0.99% | 16,700 |
| Jun 12, 2025 | 9.14 | 9.15 | 9.08 | 9.08 | 8.90 | -0.87% | 6,739 |
| Jun 11, 2025 | 9.13 | 9.16 | 9.05 | 9.16 | 8.98 | 0.66% | 10,100 |
| Jun 10, 2025 | 9.07 | 9.15 | 9.07 | 9.10 | 8.92 | -0.55% | 7,100 |
| Jun 9, 2025 | 8.99 | 9.15 | 8.95 | 9.15 | 8.97 | 2.23% | 18,500 |
| Jun 6, 2025 | 8.97 | 9.06 | 8.95 | 8.95 | 8.78 | -0.11% | 27,119 |
| Jun 5, 2025 | 8.97 | 8.97 | 8.95 | 8.96 | 8.79 | -0.11% | 38,837 |
| Jun 4, 2025 | 8.97 | 8.97 | 8.93 | 8.97 | 8.80 | 0.67% | 6,400 |
| Jun 3, 2025 | 8.91 | 8.97 | 8.91 | 8.91 | 8.74 | -0.67% | 9,200 |
| Jun 2, 2025 | 8.95 | 8.97 | 8.94 | 8.97 | 8.80 | 0.45% | 10,035 |
| May 30, 2025 | 8.97 | 8.97 | 8.92 | 8.93 | 8.76 | -0.11% | 11,100 |
| May 29, 2025 | 8.93 | 8.95 | 8.90 | 8.94 | 8.77 | - | 5,900 |
| May 28, 2025 | 8.95 | 8.97 | 8.92 | 8.94 | 8.77 | 0.34% | 20,200 |
| May 27, 2025 | 8.82 | 8.97 | 8.82 | 8.91 | 8.74 | -0.45% | 10,700 |
| May 26, 2025 | 8.96 | 8.96 | 8.88 | 8.95 | 8.78 | 0.22% | 4,100 |
| May 23, 2025 | 8.91 | 8.95 | 8.85 | 8.93 | 8.76 | 0.11% | 22,242 |
| May 22, 2025 | 8.94 | 8.94 | 8.74 | 8.92 | 8.75 | - | 15,700 |
| May 21, 2025 | 8.87 | 8.93 | 8.85 | 8.92 | 8.75 | -0.22% | 13,000 |
| May 20, 2025 | 8.80 | 8.94 | 8.80 | 8.94 | 8.77 | 1.71% | 31,400 |
| May 16, 2025 | 8.66 | 8.80 | 8.66 | 8.79 | 8.62 | 1.85% | 44,500 |
| May 15, 2025 | 8.54 | 8.66 | 8.50 | 8.63 | 8.46 | 1.53% | 40,500 |
| May 14, 2025 | 8.50 | 8.58 | 8.42 | 8.50 | 8.34 | 1.31% | 32,100 |
| May 13, 2025 | 8.40 | 8.48 | 8.38 | 8.39 | 8.23 | -0.24% | 29,300 |
| May 12, 2025 | 8.41 | 8.48 | 8.40 | 8.41 | 8.25 | -0.59% | 18,830 |
| May 9, 2025 | 8.47 | 8.49 | 8.40 | 8.46 | 8.30 | 0.83% | 42,126 |
| May 8, 2025 | 8.49 | 8.49 | 8.30 | 8.39 | 8.23 | 0.72% | 23,512 |
| May 7, 2025 | 8.14 | 8.34 | 8.13 | 8.33 | 8.17 | 2.97% | 74,500 |
| May 6, 2025 | 8.06 | 8.10 | 8.05 | 8.09 | 7.93 | -0.74% | 6,333 |