kneat.com, inc. (TSX:KSI)
Canada · Delayed Price · Currency is CAD 5.78
+0.26 (4.71%)
Sep 26, 2025, 4:00 PM EDT
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.60 | 5.90 | 5.59 | 5.78 | 5.78 | 4.71% | 58,800 |
| Sep 25, 2025 | 5.50 | 5.56 | 5.46 | 5.52 | 5.52 | 0.36% | 177,009 |
| Sep 24, 2025 | 5.51 | 5.57 | 5.50 | 5.50 | 5.50 | -0.18% | 26,447 |
| Sep 23, 2025 | 5.50 | 5.57 | 5.48 | 5.51 | 5.51 | 0.18% | 128,235 |
| Sep 22, 2025 | 5.55 | 5.56 | 5.50 | 5.50 | 5.50 | -1.26% | 113,523 |
| Sep 19, 2025 | 5.54 | 5.60 | 5.50 | 5.57 | 5.57 | 1.09% | 106,100 |
| Sep 18, 2025 | 5.54 | 5.55 | 5.45 | 5.51 | 5.51 | 0.18% | 242,800 |
| Sep 17, 2025 | 5.64 | 5.65 | 5.48 | 5.50 | 5.50 | - | 227,300 |
| Sep 16, 2025 | 5.50 | 5.54 | 5.46 | 5.50 | 5.50 | -0.18% | 267,700 |
| Sep 15, 2025 | 5.42 | 5.61 | 5.33 | 5.51 | 5.51 | 2.99% | 155,518 |
| Sep 12, 2025 | 5.40 | 5.41 | 5.33 | 5.35 | 5.35 | -0.93% | 99,323 |
| Sep 11, 2025 | 5.44 | 5.45 | 5.28 | 5.40 | 5.40 | -0.74% | 319,000 |
| Sep 10, 2025 | 5.52 | 5.56 | 5.44 | 5.44 | 5.44 | -1.45% | 61,035 |
| Sep 9, 2025 | 5.45 | 5.60 | 5.45 | 5.52 | 5.52 | 0.73% | 102,500 |
| Sep 8, 2025 | 5.52 | 5.53 | 5.47 | 5.48 | 5.48 | -0.90% | 29,637 |
| Sep 5, 2025 | 5.41 | 5.53 | 5.41 | 5.53 | 5.53 | 1.28% | 66,500 |
| Sep 4, 2025 | 5.53 | 5.53 | 5.38 | 5.46 | 5.46 | - | 48,019 |
| Sep 3, 2025 | 5.38 | 5.58 | 5.37 | 5.46 | 5.46 | 1.68% | 212,400 |
| Sep 2, 2025 | 5.31 | 5.46 | 5.31 | 5.37 | 5.37 | -0.74% | 359,000 |
| Aug 29, 2025 | 5.20 | 5.45 | 5.20 | 5.41 | 5.41 | 4.44% | 123,526 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.17 | 5.18 | 5.18 | -4.43% | 74,946 |
| Aug 27, 2025 | 5.39 | 5.47 | 5.27 | 5.42 | 5.42 | 0.74% | 186,400 |
| Aug 26, 2025 | 5.49 | 5.50 | 5.38 | 5.38 | 5.38 | -1.65% | 28,340 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.47 | 5.47 | 5.47 | -3.36% | 50,600 |
| Aug 22, 2025 | 5.50 | 5.75 | 5.41 | 5.66 | 5.66 | 5.99% | 72,300 |
| Aug 21, 2025 | 5.45 | 5.45 | 5.34 | 5.34 | 5.34 | -2.55% | 38,500 |
| Aug 20, 2025 | 5.50 | 5.51 | 5.45 | 5.48 | 5.48 | -0.36% | 53,100 |
| Aug 19, 2025 | 5.51 | 5.53 | 5.45 | 5.50 | 5.50 | -0.18% | 64,600 |
| Aug 18, 2025 | 5.52 | 5.60 | 5.39 | 5.51 | 5.51 | -1.08% | 434,004 |
| Aug 15, 2025 | 5.62 | 5.71 | 5.56 | 5.57 | 5.57 | -2.11% | 54,009 |
| Aug 14, 2025 | 5.73 | 5.74 | 5.67 | 5.69 | 5.69 | -1.39% | 211,300 |
| Aug 13, 2025 | 5.70 | 5.82 | 5.70 | 5.77 | 5.77 | 0.35% | 39,700 |
| Aug 12, 2025 | 5.86 | 5.86 | 5.74 | 5.75 | 5.75 | -2.21% | 284,646 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -0.34% | 86,600 |
| Aug 8, 2025 | 6.12 | 6.12 | 5.87 | 5.90 | 5.90 | -1.99% | 574,300 |
| Aug 7, 2025 | 5.61 | 6.05 | 5.61 | 6.02 | 6.02 | 7.50% | 377,400 |
| Aug 6, 2025 | 5.65 | 5.66 | 5.17 | 5.60 | 5.60 | -6.51% | 469,200 |
| Aug 5, 2025 | 5.69 | 5.99 | 5.63 | 5.99 | 5.99 | 6.39% | 110,446 |
| Aug 1, 2025 | 5.84 | 5.85 | 5.63 | 5.63 | 5.63 | -3.92% | 99,700 |
| Jul 31, 2025 | 5.69 | 5.92 | 5.65 | 5.86 | 5.86 | 4.09% | 73,611 |
| Jul 30, 2025 | 5.62 | 5.68 | 5.60 | 5.63 | 5.63 | -0.18% | 23,500 |
| Jul 29, 2025 | 5.72 | 5.80 | 5.60 | 5.64 | 5.64 | -1.40% | 73,608 |
| Jul 28, 2025 | 5.61 | 5.74 | 5.57 | 5.72 | 5.72 | 2.14% | 35,300 |
| Jul 25, 2025 | 5.71 | 5.77 | 5.60 | 5.60 | 5.60 | -1.75% | 45,802 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.04% | 164,138 |
| Jul 23, 2025 | 5.79 | 5.87 | 5.75 | 5.76 | 5.76 | -0.86% | 829,000 |
| Jul 22, 2025 | 5.92 | 5.92 | 5.81 | 5.81 | 5.81 | -1.02% | 33,701 |
| Jul 21, 2025 | 5.95 | 5.96 | 5.80 | 5.87 | 5.87 | 1.21% | 140,000 |
| Jul 18, 2025 | 5.88 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 38,806 |
| Jul 17, 2025 | 5.87 | 5.94 | 5.85 | 5.90 | 5.90 | 0.51% | 32,038 |