kneat.com, inc. (TSX:KSI)
Canada flag Canada · Delayed Price · Currency is CAD
6.58
+0.16 (2.49%)
May 9, 2025, 10:58 AM EDT

kneat.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20256.726.736.236.426.42-3.89%406,565
May 7, 20256.546.726.546.686.682.93%27,400
May 6, 20256.496.716.496.496.49-0.15%41,110
May 5, 20256.426.586.386.506.500.62%12,841
May 2, 20256.346.546.266.466.464.19%34,700
May 1, 20256.186.266.146.206.201.47%7,200
Apr 30, 20256.136.196.056.116.11-0.33%9,800
Apr 29, 20256.166.196.076.136.13-0.49%11,147
Apr 28, 20256.366.366.166.166.16-1.28%7,008
Apr 25, 20256.226.286.186.246.241.30%12,239
Apr 24, 20256.166.226.166.166.161.15%22,240
Apr 23, 20255.996.225.996.096.092.18%31,500
Apr 22, 20255.965.995.815.965.961.02%64,000
Apr 21, 20256.016.165.905.905.90-1.50%20,200
Apr 17, 20255.996.025.995.995.99-0.17%13,725
Apr 16, 20255.956.015.956.006.00-68,008
Apr 15, 20256.026.055.966.006.000.50%21,500
Apr 14, 20256.046.085.925.975.97-0.50%62,300
Apr 11, 20255.906.035.806.006.001.69%26,400
Apr 10, 20256.136.135.795.905.90-1.99%63,537
Apr 9, 20255.616.145.576.026.025.24%47,200
Apr 8, 20255.956.145.685.725.72-0.87%49,920
Apr 7, 20254.865.824.865.775.77-67,541
Apr 4, 20255.885.885.605.775.77-2.86%90,605
Apr 3, 20256.306.375.865.945.94-3.41%62,400
Apr 2, 20256.166.216.106.156.15-0.49%31,900
Apr 1, 20256.206.236.156.186.18-0.96%30,846
Mar 31, 20256.256.266.156.246.24-1.27%36,416
Mar 28, 20256.326.356.146.326.322.93%71,500
Mar 27, 20256.346.346.126.146.14-2.69%32,525
Mar 26, 20256.416.416.256.316.31-2.32%44,008
Mar 25, 20256.686.686.436.466.46-2.86%53,305
Mar 24, 20256.606.756.516.656.652.15%66,501
Mar 21, 20256.706.706.506.516.51-2.40%49,802
Mar 20, 20256.526.706.466.676.673.09%78,700
Mar 19, 20256.336.526.246.476.475.20%64,325
Mar 18, 20256.046.426.036.156.150.33%45,945
Mar 17, 20256.106.255.956.136.130.82%87,400
Mar 14, 20255.846.105.846.086.084.29%33,100
Mar 13, 20256.056.135.835.835.83-3.32%412,923
Mar 12, 20256.036.175.946.036.030.67%140,411
Mar 11, 20256.156.265.975.995.99-2.60%40,748
Mar 10, 20256.496.496.156.156.15-4.95%32,609
Mar 7, 20256.706.706.426.476.47-2.56%38,300
Mar 6, 20256.526.686.516.646.640.15%43,432
Mar 5, 20256.806.826.556.636.63-1.63%33,437
Mar 4, 20256.016.816.016.746.743.22%150,342
Mar 3, 20257.037.036.516.536.53-5.09%48,700
Feb 28, 20257.147.156.736.886.88-3.91%187,933
Feb 27, 20256.797.256.717.167.169.31%169,900