KP Tissue Inc. (TSX:KPT)
Canada · Delayed Price · Currency is CAD 9.46
-0.13 (-1.36%)
Sep 5, 2025, 3:59 PM EDT
KP Tissue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.58 | 9.58 | 9.46 | 9.46 | 9.46 | -1.36% | 4,992 |
| Sep 4, 2025 | 9.53 | 9.60 | 9.48 | 9.59 | 9.59 | 2.02% | 22,500 |
| Sep 3, 2025 | 9.45 | 9.51 | 9.40 | 9.40 | 9.40 | -1.57% | 11,047 |
| Sep 2, 2025 | 9.52 | 9.55 | 9.40 | 9.55 | 9.55 | 0.74% | 11,601 |
| Aug 29, 2025 | 9.44 | 9.48 | 9.42 | 9.48 | 9.48 | 0.42% | 844 |
| Aug 28, 2025 | 9.41 | 9.51 | 9.41 | 9.44 | 9.44 | -1.15% | 3,800 |
| Aug 27, 2025 | 9.41 | 9.55 | 9.39 | 9.55 | 9.55 | 1.60% | 17,400 |
| Aug 26, 2025 | 9.48 | 9.52 | 9.40 | 9.40 | 9.40 | -0.95% | 29,403 |
| Aug 25, 2025 | 9.46 | 9.60 | 9.46 | 9.49 | 9.49 | - | 6,300 |
| Aug 22, 2025 | 9.56 | 9.59 | 9.49 | 9.49 | 9.49 | -1.45% | 39,000 |
| Aug 21, 2025 | 9.60 | 9.65 | 9.60 | 9.63 | 9.63 | 0.31% | 15,043 |
| Aug 20, 2025 | 9.63 | 9.69 | 9.60 | 9.60 | 9.60 | -0.93% | 9,200 |
| Aug 19, 2025 | 9.60 | 9.69 | 9.60 | 9.69 | 9.69 | 0.94% | 17,400 |
| Aug 18, 2025 | 9.57 | 9.66 | 9.57 | 9.60 | 9.60 | 0.31% | 30,704 |
| Aug 15, 2025 | 9.60 | 9.64 | 9.49 | 9.57 | 9.57 | 0.21% | 46,900 |
| Aug 14, 2025 | 9.50 | 9.56 | 9.46 | 9.55 | 9.55 | 0.53% | 14,200 |
| Aug 13, 2025 | 9.60 | 9.64 | 9.48 | 9.50 | 9.50 | 0.64% | 40,000 |
| Aug 12, 2025 | 9.47 | 9.47 | 9.43 | 9.44 | 9.44 | -0.32% | 23,814 |
| Aug 11, 2025 | 9.46 | 9.47 | 9.43 | 9.47 | 9.47 | 0.21% | 23,029 |
| Aug 8, 2025 | 9.44 | 9.54 | 9.42 | 9.45 | 9.45 | 0.21% | 12,600 |
| Aug 7, 2025 | 9.40 | 9.45 | 9.40 | 9.43 | 9.43 | -0.21% | 21,700 |
| Aug 6, 2025 | 9.40 | 9.45 | 9.34 | 9.45 | 9.45 | 0.53% | 32,700 |
| Aug 5, 2025 | 9.24 | 9.40 | 9.19 | 9.40 | 9.40 | 2.29% | 67,200 |
| Aug 1, 2025 | 9.06 | 9.21 | 8.99 | 9.19 | 9.19 | 2.34% | 70,732 |
| Jul 31, 2025 | 8.97 | 9.03 | 8.93 | 8.98 | 8.98 | 0.45% | 4,400 |
| Jul 30, 2025 | 9.00 | 9.02 | 8.94 | 8.94 | 8.94 | -0.89% | 9,218 |
| Jul 29, 2025 | 9.05 | 9.05 | 9.00 | 9.02 | 9.02 | -0.11% | 1,502 |
| Jul 28, 2025 | 9.04 | 9.04 | 8.99 | 9.03 | 9.03 | 0.11% | 7,000 |
| Jul 25, 2025 | 8.95 | 9.02 | 8.95 | 9.02 | 9.02 | 0.89% | 9,500 |
| Jul 24, 2025 | 8.98 | 8.98 | 8.88 | 8.94 | 8.94 | 0.22% | 9,000 |
| Jul 23, 2025 | 8.90 | 8.96 | 8.88 | 8.92 | 8.92 | -0.22% | 5,100 |
| Jul 22, 2025 | 8.98 | 8.98 | 8.89 | 8.94 | 8.94 | 0.56% | 4,300 |
| Jul 21, 2025 | 8.90 | 8.90 | 8.86 | 8.89 | 8.89 | -0.56% | 3,927 |
| Jul 18, 2025 | 8.95 | 8.98 | 8.91 | 8.94 | 8.94 | 0.34% | 5,500 |
| Jul 17, 2025 | 8.94 | 8.95 | 8.87 | 8.91 | 8.91 | -0.34% | 5,200 |
| Jul 16, 2025 | 8.87 | 8.94 | 8.78 | 8.94 | 8.94 | 1.25% | 17,040 |
| 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 |