kneat.com, inc. (TSX:KSI)
Canada
· Delayed Price · Currency is CAD 6.45
-0.03 (-0.46%)
May 30, 2025, 2:42 PM EDT
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.46 | 6.60 | 6.42 | 6.47 | 6.47 | -0.15% | 5,813 |
| May 29, 2025 | 6.52 | 6.52 | 6.44 | 6.48 | 6.48 | -0.46% | 5,531 |
| May 28, 2025 | 6.49 | 6.54 | 6.49 | 6.51 | 6.51 | -0.15% | 6,548 |
| May 27, 2025 | 6.39 | 6.55 | 6.39 | 6.52 | 6.52 | 2.19% | 12,900 |
| May 26, 2025 | 6.48 | 6.53 | 6.38 | 6.38 | 6.38 | -1.54% | 31,122 |
| May 23, 2025 | 6.50 | 6.54 | 6.47 | 6.48 | 6.48 | -1.22% | 11,102 |
| May 22, 2025 | 6.58 | 6.58 | 6.50 | 6.56 | 6.56 | 0.15% | 15,300 |
| May 21, 2025 | 6.64 | 6.65 | 6.55 | 6.55 | 6.55 | -0.61% | 55,715 |
| May 20, 2025 | 6.77 | 6.81 | 6.59 | 6.59 | 6.59 | -2.37% | 21,546 |
| May 16, 2025 | 6.54 | 6.87 | 6.54 | 6.75 | 6.75 | 2.27% | 37,503 |
| May 15, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 1.38% | 16,000 |
| May 14, 2025 | 6.61 | 6.69 | 6.51 | 6.51 | 6.51 | -1.66% | 22,400 |
| May 13, 2025 | 6.52 | 6.94 | 6.52 | 6.62 | 6.62 | -0.75% | 34,000 |
| May 12, 2025 | 6.49 | 6.73 | 6.40 | 6.67 | 6.67 | 2.77% | 121,517 |
| May 9, 2025 | 6.39 | 6.63 | 6.36 | 6.49 | 6.49 | 1.09% | 28,541 |
| May 8, 2025 | 6.72 | 6.73 | 6.23 | 6.42 | 6.42 | -3.89% | 406,600 |
| May 7, 2025 | 6.54 | 6.72 | 6.54 | 6.68 | 6.68 | 2.93% | 27,400 |
| May 6, 2025 | 6.49 | 6.71 | 6.49 | 6.49 | 6.49 | -0.15% | 41,110 |
| May 5, 2025 | 6.42 | 6.58 | 6.38 | 6.50 | 6.50 | 0.62% | 12,841 |
| May 2, 2025 | 6.34 | 6.54 | 6.26 | 6.46 | 6.46 | 4.19% | 34,700 |
| May 1, 2025 | 6.18 | 6.26 | 6.14 | 6.20 | 6.20 | 1.47% | 7,200 |
| Apr 30, 2025 | 6.13 | 6.19 | 6.05 | 6.11 | 6.11 | -0.33% | 9,800 |
| Apr 29, 2025 | 6.16 | 6.19 | 6.07 | 6.13 | 6.13 | -0.49% | 11,147 |
| Apr 28, 2025 | 6.36 | 6.36 | 6.16 | 6.16 | 6.16 | -1.28% | 7,008 |
| Apr 25, 2025 | 6.22 | 6.28 | 6.18 | 6.24 | 6.24 | 1.30% | 12,239 |
| Apr 24, 2025 | 6.16 | 6.22 | 6.16 | 6.16 | 6.16 | 1.15% | 22,240 |
| Apr 23, 2025 | 5.99 | 6.22 | 5.99 | 6.09 | 6.09 | 2.18% | 31,500 |
| Apr 22, 2025 | 5.96 | 5.99 | 5.81 | 5.96 | 5.96 | 1.02% | 64,000 |
| Apr 21, 2025 | 6.01 | 6.16 | 5.90 | 5.90 | 5.90 | -1.50% | 20,200 |
| Apr 17, 2025 | 5.99 | 6.02 | 5.99 | 5.99 | 5.99 | -0.17% | 13,725 |
| Apr 16, 2025 | 5.95 | 6.01 | 5.95 | 6.00 | 6.00 | - | 68,008 |
| Apr 15, 2025 | 6.02 | 6.05 | 5.96 | 6.00 | 6.00 | 0.50% | 21,500 |
| Apr 14, 2025 | 6.04 | 6.08 | 5.92 | 5.97 | 5.97 | -0.50% | 62,300 |
| Apr 11, 2025 | 5.90 | 6.03 | 5.80 | 6.00 | 6.00 | 1.69% | 26,400 |
| Apr 10, 2025 | 6.13 | 6.13 | 5.79 | 5.90 | 5.90 | -1.99% | 63,537 |
| Apr 9, 2025 | 5.61 | 6.14 | 5.57 | 6.02 | 6.02 | 5.24% | 47,200 |
| Apr 8, 2025 | 5.95 | 6.14 | 5.68 | 5.72 | 5.72 | -0.87% | 49,920 |
| Apr 7, 2025 | 4.86 | 5.82 | 4.86 | 5.77 | 5.77 | - | 67,541 |
| Apr 4, 2025 | 5.88 | 5.88 | 5.60 | 5.77 | 5.77 | -2.86% | 90,605 |
| Apr 3, 2025 | 6.30 | 6.37 | 5.86 | 5.94 | 5.94 | -3.41% | 62,400 |
| Apr 2, 2025 | 6.16 | 6.21 | 6.10 | 6.15 | 6.15 | -0.49% | 31,900 |
| Apr 1, 2025 | 6.20 | 6.23 | 6.15 | 6.18 | 6.18 | -0.96% | 30,846 |
| Mar 31, 2025 | 6.25 | 6.26 | 6.15 | 6.24 | 6.24 | -1.27% | 36,416 |
| Mar 28, 2025 | 6.32 | 6.35 | 6.14 | 6.32 | 6.32 | 2.93% | 71,500 |
| Mar 27, 2025 | 6.34 | 6.34 | 6.12 | 6.14 | 6.14 | -2.69% | 32,525 |
| Mar 26, 2025 | 6.41 | 6.41 | 6.25 | 6.31 | 6.31 | -2.32% | 44,008 |
| Mar 25, 2025 | 6.68 | 6.68 | 6.43 | 6.46 | 6.46 | -2.86% | 53,305 |
| Mar 24, 2025 | 6.60 | 6.75 | 6.51 | 6.65 | 6.65 | 2.15% | 66,501 |
| Mar 21, 2025 | 6.70 | 6.70 | 6.50 | 6.51 | 6.51 | -2.40% | 49,802 |
| Mar 20, 2025 | 6.52 | 6.70 | 6.46 | 6.67 | 6.67 | 3.09% | 78,700 |