kneat.com, inc. (TSX: KSI)
Canada
· Delayed Price · Currency is CAD 5.93
+0.18 (3.13%)
Dec 20, 2024, 4:00 PM EST
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.84 | 5.97 | 5.75 | 5.93 | 5.93 | 3.13% | 54,037 |
| Dec 19, 2024 | 5.95 | 5.97 | 5.72 | 5.75 | 5.75 | -1.88% | 31,700 |
| Dec 18, 2024 | 5.88 | 6.00 | 5.82 | 5.86 | 5.86 | 0.69% | 640,800 |
| Dec 17, 2024 | 5.94 | 5.97 | 5.80 | 5.82 | 5.82 | -1.36% | 31,028 |
| Dec 16, 2024 | 6.00 | 6.00 | 5.84 | 5.90 | 5.90 | - | 23,916 |
| Dec 13, 2024 | 5.96 | 5.96 | 5.87 | 5.90 | 5.90 | -1.50% | 74,000 |
| Dec 12, 2024 | 5.70 | 6.09 | 5.70 | 5.99 | 5.99 | 1.70% | 129,500 |
| Dec 11, 2024 | 5.80 | 5.89 | 5.65 | 5.89 | 5.89 | 1.90% | 234,400 |
| Dec 10, 2024 | 5.74 | 5.88 | 5.65 | 5.78 | 5.78 | -0.17% | 21,811 |
| Dec 9, 2024 | 5.94 | 5.94 | 5.76 | 5.79 | 5.79 | -1.53% | 66,200 |
| Dec 6, 2024 | 5.97 | 5.97 | 5.80 | 5.88 | 5.88 | -0.51% | 185,919 |
| Dec 5, 2024 | 5.74 | 5.95 | 5.71 | 5.91 | 5.91 | 2.78% | 61,433 |
| Dec 4, 2024 | 5.75 | 5.75 | 5.64 | 5.75 | 5.75 | 0.17% | 17,100 |
| Dec 3, 2024 | 5.69 | 5.78 | 5.68 | 5.74 | 5.74 | 0.53% | 52,400 |
| Dec 2, 2024 | 5.76 | 5.76 | 5.68 | 5.71 | 5.71 | -0.70% | 13,215 |
| Nov 29, 2024 | 5.65 | 5.77 | 5.55 | 5.75 | 5.75 | 2.86% | 48,344 |
| Nov 28, 2024 | 5.76 | 5.89 | 5.59 | 5.59 | 5.59 | -2.27% | 79,724 |
| Nov 27, 2024 | 5.30 | 5.72 | 5.29 | 5.72 | 5.72 | 8.54% | 227,300 |
| Nov 26, 2024 | 5.28 | 5.29 | 5.23 | 5.27 | 5.27 | 0.19% | 55,522 |
| Nov 25, 2024 | 5.26 | 5.30 | 5.24 | 5.26 | 5.26 | 0.19% | 54,503 |
| Nov 22, 2024 | 5.24 | 5.29 | 5.20 | 5.25 | 5.25 | -1.32% | 216,300 |
| Nov 21, 2024 | 5.42 | 5.42 | 5.20 | 5.32 | 5.32 | - | 77,200 |
| Nov 20, 2024 | 4.99 | 5.32 | 4.99 | 5.32 | 5.32 | 5.14% | 133,439 |
| Nov 19, 2024 | 5.00 | 5.14 | 4.97 | 5.06 | 5.06 | 1.61% | 88,115 |
| Nov 18, 2024 | 5.00 | 5.01 | 4.98 | 4.98 | 4.98 | -0.40% | 36,923 |
| Nov 15, 2024 | 5.04 | 5.04 | 4.98 | 5.00 | 5.00 | -0.79% | 57,336 |
| Nov 14, 2024 | 5.00 | 5.05 | 4.96 | 5.04 | 5.04 | 0.80% | 43,049 |
| Nov 13, 2024 | 4.97 | 5.01 | 4.95 | 5.00 | 5.00 | 0.20% | 28,900 |
| Nov 12, 2024 | 4.99 | 5.02 | 4.91 | 4.99 | 4.99 | -0.20% | 24,700 |
| Nov 11, 2024 | 4.99 | 5.05 | 4.88 | 5.00 | 5.00 | -0.99% | 58,600 |
| Nov 8, 2024 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 2.85% | 106,800 |
| Nov 7, 2024 | 4.89 | 4.95 | 4.89 | 4.91 | 4.91 | 0.41% | 127,800 |
| Nov 6, 2024 | 4.84 | 4.89 | 4.82 | 4.89 | 4.89 | 1.24% | 55,402 |
| Nov 5, 2024 | 4.67 | 4.85 | 4.67 | 4.83 | 4.83 | 1.05% | 284,123 |
| Nov 4, 2024 | 4.80 | 4.80 | 4.70 | 4.78 | 4.78 | 0.63% | 32,219 |
| Nov 1, 2024 | 4.69 | 4.79 | 4.69 | 4.75 | 4.75 | 1.06% | 455,013 |
| Oct 31, 2024 | 4.78 | 4.80 | 4.66 | 4.70 | 4.70 | -2.08% | 15,500 |
| Oct 30, 2024 | 4.79 | 4.80 | 4.77 | 4.80 | 4.80 | 0.63% | 45,100 |
| Oct 29, 2024 | 4.73 | 4.85 | 4.72 | 4.77 | 4.77 | 0.42% | 61,500 |
| Oct 28, 2024 | 4.75 | 4.80 | 4.72 | 4.75 | 4.75 | -0.21% | 10,500 |
| Oct 25, 2024 | 4.80 | 4.82 | 4.76 | 4.76 | 4.76 | -1.45% | 13,401 |
| Oct 24, 2024 | 4.86 | 4.86 | 4.77 | 4.83 | 4.83 | -0.62% | 11,029 |
| Oct 23, 2024 | 4.82 | 4.88 | 4.82 | 4.86 | 4.86 | 1.46% | 15,700 |
| Oct 22, 2024 | 4.79 | 4.85 | 4.73 | 4.79 | 4.79 | 0.84% | 111,307 |
| Oct 21, 2024 | 4.80 | 4.80 | 4.68 | 4.75 | 4.75 | - | 52,800 |
| Oct 18, 2024 | 4.75 | 4.78 | 4.72 | 4.75 | 4.75 | - | 33,701 |
| Oct 17, 2024 | 4.61 | 4.76 | 4.61 | 4.75 | 4.75 | 3.04% | 17,600 |
| Oct 16, 2024 | 4.63 | 4.67 | 4.58 | 4.61 | 4.61 | 0.66% | 19,900 |
| Oct 15, 2024 | 4.70 | 4.70 | 4.54 | 4.58 | 4.58 | -2.97% | 71,100 |
| Oct 11, 2024 | 4.74 | 4.78 | 4.72 | 4.72 | 4.72 | -0.42% | 39,800 |
| Oct 10, 2024 | 4.69 | 4.75 | 4.68 | 4.74 | 4.74 | 2.16% | 98,600 |
| Oct 9, 2024 | 4.65 | 4.67 | 4.62 | 4.64 | 4.64 | - | 126,500 |
| Oct 8, 2024 | 4.53 | 4.64 | 4.50 | 4.64 | 4.64 | 2.20% | 87,500 |
| Oct 7, 2024 | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | - | 14,840 |
| Oct 4, 2024 | 4.57 | 4.58 | 4.51 | 4.54 | 4.54 | -0.87% | 30,429 |
| Oct 3, 2024 | 4.63 | 4.65 | 4.51 | 4.58 | 4.58 | -1.29% | 98,641 |
| Oct 2, 2024 | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | - | 29,302 |
| Oct 1, 2024 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | -0.64% | 28,840 |
| Sep 30, 2024 | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | 0.43% | 54,009 |
| Sep 27, 2024 | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | -0.43% | 57,446 |
| Sep 26, 2024 | 4.66 | 4.70 | 4.63 | 4.67 | 4.67 | 1.08% | 115,503 |
| Sep 25, 2024 | 4.65 | 4.69 | 4.55 | 4.62 | 4.62 | -0.65% | 105,700 |
| Sep 24, 2024 | 4.88 | 4.89 | 4.60 | 4.65 | 4.65 | -4.91% | 305,800 |
| Sep 23, 2024 | 4.93 | 5.00 | 4.89 | 4.89 | 4.89 | -2.78% | 10,121 |
| Sep 20, 2024 | 4.90 | 5.03 | 4.89 | 5.03 | 5.03 | 3.50% | 21,946 |
| Sep 19, 2024 | 4.84 | 4.89 | 4.84 | 4.86 | 4.86 | 0.41% | 13,235 |
| Sep 18, 2024 | 4.87 | 4.93 | 4.84 | 4.84 | 4.84 | -2.62% | 28,700 |
| Sep 17, 2024 | 4.84 | 4.97 | 4.81 | 4.97 | 4.97 | 3.11% | 11,400 |
| Sep 16, 2024 | 4.87 | 4.87 | 4.80 | 4.82 | 4.82 | -1.03% | 3,300 |
| Sep 13, 2024 | 4.79 | 4.88 | 4.78 | 4.87 | 4.87 | 1.46% | 14,945 |
| Sep 12, 2024 | 4.77 | 4.80 | 4.75 | 4.80 | 4.80 | 0.84% | 15,700 |
| Sep 11, 2024 | 4.69 | 4.78 | 4.69 | 4.76 | 4.76 | -0.83% | 3,100 |
| Sep 10, 2024 | 4.86 | 4.86 | 4.74 | 4.80 | 4.80 | -2.04% | 12,500 |
| Sep 9, 2024 | 4.85 | 4.90 | 4.72 | 4.90 | 4.90 | 1.87% | 4,500 |
| Sep 6, 2024 | 4.58 | 4.90 | 4.58 | 4.81 | 4.81 | 2.34% | 26,102 |
| Sep 5, 2024 | 4.69 | 4.70 | 4.60 | 4.70 | 4.70 | 0.43% | 24,834 |
| Sep 4, 2024 | 4.89 | 4.89 | 4.60 | 4.68 | 4.68 | -3.31% | 32,715 |
| Sep 3, 2024 | 5.02 | 5.02 | 4.84 | 4.84 | 4.84 | -3.97% | 12,600 |
| Aug 30, 2024 | 5.00 | 5.17 | 5.00 | 5.04 | 5.04 | -0.20% | 34,931 |
| Aug 29, 2024 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 3.91% | 171,514 |
| Aug 28, 2024 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 3.85% | 4,917 |
| Aug 27, 2024 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | -1.06% | 1,500 |
| Aug 26, 2024 | 4.73 | 4.92 | 4.71 | 4.73 | 4.73 | -0.21% | 15,410 |
| Aug 23, 2024 | 4.71 | 4.74 | 4.64 | 4.74 | 4.74 | - | 4,000 |
| Aug 22, 2024 | 4.56 | 4.79 | 4.53 | 4.74 | 4.74 | 4.18% | 20,400 |
| Aug 21, 2024 | 4.85 | 4.85 | 4.51 | 4.55 | 4.55 | -5.99% | 29,400 |
| Aug 20, 2024 | 4.84 | 4.90 | 4.84 | 4.84 | 4.84 | 0.83% | 25,500 |
| Aug 19, 2024 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.44% | 13,900 |
| Aug 16, 2024 | 4.85 | 4.96 | 4.85 | 4.92 | 4.92 | 2.07% | 39,040 |
| Aug 15, 2024 | 4.76 | 4.85 | 4.76 | 4.82 | 4.82 | 0.21% | 26,000 |
| Aug 14, 2024 | 4.90 | 4.95 | 4.73 | 4.81 | 4.81 | -1.64% | 17,700 |
| Aug 13, 2024 | 4.66 | 4.90 | 4.66 | 4.89 | 4.89 | 5.39% | 14,909 |
| Aug 12, 2024 | 4.57 | 4.68 | 4.57 | 4.64 | 4.64 | 1.98% | 33,328 |
| Aug 9, 2024 | 4.40 | 4.59 | 4.40 | 4.55 | 4.55 | 0.89% | 67,200 |
| Aug 8, 2024 | 4.41 | 4.56 | 4.41 | 4.51 | 4.51 | 1.12% | 24,300 |
| Aug 7, 2024 | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | 2.53% | 84,300 |
| Aug 6, 2024 | 4.35 | 4.40 | 4.30 | 4.35 | 4.35 | -1.58% | 74,700 |
| Aug 2, 2024 | 4.45 | 4.46 | 4.40 | 4.42 | 4.42 | -1.78% | 40,603 |
| Aug 1, 2024 | 4.52 | 4.55 | 4.48 | 4.50 | 4.50 | -0.44% | 55,100 |
| Jul 31, 2024 | 4.46 | 4.55 | 4.46 | 4.52 | 4.52 | 0.22% | 3,000 |