kneat.com, inc. (TSX:KSI)
Canada · Delayed Price · Currency is CAD 4.070
-0.120 (-2.86%)
At close: Feb 27, 2026
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.08 | 4.20 | 4.02 | 4.07 | 4.07 | -2.86% | 195,046 |
| Feb 26, 2026 | 3.99 | 4.30 | 3.92 | 4.19 | 4.19 | -0.48% | 346,985 |
| Feb 25, 2026 | 4.15 | 4.23 | 4.06 | 4.21 | 4.21 | 2.18% | 442,292 |
| Feb 24, 2026 | 4.13 | 4.14 | 4.07 | 4.12 | 4.12 | 0.98% | 265,954 |
| Feb 23, 2026 | 4.05 | 4.16 | 4.05 | 4.08 | 4.08 | 0.25% | 95,403 |
| Feb 20, 2026 | 4.01 | 4.18 | 4.00 | 4.07 | 4.07 | 0.49% | 60,626 |
| Feb 19, 2026 | 4.03 | 4.07 | 4.00 | 4.05 | 4.05 | -0.25% | 61,260 |
| Feb 18, 2026 | 4.04 | 4.14 | 4.04 | 4.06 | 4.06 | -0.98% | 34,950 |
| Feb 17, 2026 | 4.04 | 4.10 | 4.03 | 4.10 | 4.10 | 0.99% | 727,190 |
| Feb 13, 2026 | 3.93 | 4.10 | 3.92 | 4.06 | 4.06 | 1.50% | 209,575 |
| Feb 12, 2026 | 4.09 | 4.11 | 3.95 | 4.00 | 4.00 | -2.44% | 143,524 |
| Feb 11, 2026 | 4.13 | 4.18 | 4.02 | 4.10 | 4.10 | -1.20% | 175,734 |
| Feb 10, 2026 | 4.22 | 4.23 | 4.15 | 4.15 | 4.15 | -1.43% | 51,357 |
| Feb 9, 2026 | 4.21 | 4.22 | 4.15 | 4.21 | 4.21 | - | 38,707 |
| Feb 6, 2026 | 4.08 | 4.23 | 4.08 | 4.21 | 4.21 | 3.95% | 158,113 |
| Feb 5, 2026 | 4.23 | 4.24 | 4.01 | 4.05 | 4.05 | -5.15% | 124,902 |
| Feb 4, 2026 | 4.36 | 4.36 | 4.07 | 4.27 | 4.27 | -1.84% | 164,922 |
| Feb 3, 2026 | 4.58 | 4.63 | 4.29 | 4.35 | 4.35 | -5.43% | 683,802 |
| Feb 2, 2026 | 4.48 | 4.65 | 4.48 | 4.60 | 4.60 | 2.22% | 56,207 |
| Jan 30, 2026 | 4.48 | 4.65 | 4.43 | 4.50 | 4.50 | -2.39% | 114,771 |
| Jan 29, 2026 | 4.80 | 4.85 | 4.61 | 4.61 | 4.61 | -3.96% | 555,106 |
| Jan 28, 2026 | 4.81 | 4.84 | 4.78 | 4.80 | 4.80 | - | 32,308 |
| Jan 27, 2026 | 4.79 | 4.86 | 4.73 | 4.80 | 4.80 | 0.42% | 279,405 |
| Jan 26, 2026 | 4.73 | 5.00 | 4.73 | 4.78 | 4.78 | -1.44% | 418,135 |
| Jan 23, 2026 | 4.60 | 4.91 | 4.50 | 4.85 | 4.85 | 4.08% | 768,241 |
| Jan 22, 2026 | 4.35 | 4.68 | 4.35 | 4.66 | 4.66 | 6.64% | 242,224 |
| Jan 21, 2026 | 4.42 | 4.44 | 4.32 | 4.37 | 4.37 | -1.58% | 122,709 |
| Jan 20, 2026 | 4.50 | 4.57 | 4.39 | 4.44 | 4.44 | -1.11% | 57,874 |
| Jan 19, 2026 | 4.51 | 4.55 | 4.42 | 4.49 | 4.49 | -0.66% | 39,485 |
| Jan 16, 2026 | 4.57 | 4.57 | 4.49 | 4.52 | 4.52 | -1.09% | 32,526 |
| Jan 15, 2026 | 4.81 | 4.98 | 4.55 | 4.57 | 4.57 | -5.58% | 97,289 |
| Jan 14, 2026 | 4.95 | 5.02 | 4.84 | 4.84 | 4.84 | -2.22% | 106,433 |
| Jan 13, 2026 | 4.98 | 5.01 | 4.91 | 4.95 | 4.95 | -1.39% | 112,176 |
| Jan 12, 2026 | 5.08 | 5.08 | 4.95 | 5.02 | 5.02 | -1.18% | 40,680 |
| Jan 9, 2026 | 5.06 | 5.20 | 5.03 | 5.08 | 5.08 | -0.97% | 53,578 |
| Jan 8, 2026 | 5.03 | 5.15 | 5.03 | 5.13 | 5.13 | 1.58% | 18,857 |
| Jan 7, 2026 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 74,566 |
| Jan 6, 2026 | 5.00 | 5.08 | 4.97 | 5.00 | 5.00 | - | 69,305 |
| Jan 5, 2026 | 5.00 | 5.02 | 4.90 | 5.00 | 5.00 | 0.40% | 74,149 |
| Jan 2, 2026 | 4.99 | 4.99 | 4.92 | 4.98 | 4.98 | 1.22% | 41,033 |
| Dec 31, 2025 | 4.99 | 4.99 | 4.87 | 4.92 | 4.92 | -1.40% | 40,185 |
| Dec 30, 2025 | 4.96 | 5.08 | 4.88 | 4.99 | 4.99 | 0.60% | 94,573 |
| Dec 29, 2025 | 4.99 | 5.05 | 4.92 | 4.96 | 4.96 | 1.85% | 79,592 |
| Dec 24, 2025 | 4.80 | 4.90 | 4.80 | 4.87 | 4.87 | 1.04% | 12,219 |
| Dec 23, 2025 | 4.76 | 4.84 | 4.75 | 4.82 | 4.82 | 1.26% | 14,189 |
| Dec 22, 2025 | 4.81 | 4.91 | 4.75 | 4.76 | 4.76 | -2.26% | 57,354 |
| Dec 19, 2025 | 4.80 | 4.97 | 4.76 | 4.87 | 4.87 | 2.31% | 86,334 |
| Dec 18, 2025 | 4.69 | 4.83 | 4.69 | 4.76 | 4.76 | 0.63% | 74,266 |
| Dec 17, 2025 | 4.26 | 4.75 | 4.26 | 4.73 | 4.73 | 10.77% | 392,279 |
| Dec 16, 2025 | 4.28 | 4.30 | 4.17 | 4.27 | 4.27 | - | 122,878 |