kneat.com, inc. (TSX:KSI)
Canada
· Delayed Price · Currency is CAD 5.99
-0.01 (-0.17%)
Apr 17, 2025, 4:00 PM EDT
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 6.33 | 6.52 | 6.24 | 6.47 | 6.47 | 5.20% | 64,325 |
| Mar 18, 2025 | 6.04 | 6.42 | 6.03 | 6.15 | 6.15 | 0.33% | 45,945 |
| Mar 17, 2025 | 6.10 | 6.25 | 5.95 | 6.13 | 6.13 | 0.82% | 87,400 |
| Mar 14, 2025 | 5.84 | 6.10 | 5.84 | 6.08 | 6.08 | 4.29% | 33,100 |
| Mar 13, 2025 | 6.05 | 6.13 | 5.83 | 5.83 | 5.83 | -3.32% | 412,923 |
| Mar 12, 2025 | 6.03 | 6.17 | 5.94 | 6.03 | 6.03 | 0.67% | 140,411 |
| Mar 11, 2025 | 6.15 | 6.26 | 5.97 | 5.99 | 5.99 | -2.60% | 40,748 |
| Mar 10, 2025 | 6.49 | 6.49 | 6.15 | 6.15 | 6.15 | -4.95% | 32,609 |
| Mar 7, 2025 | 6.70 | 6.70 | 6.42 | 6.47 | 6.47 | -2.56% | 38,300 |
| Mar 6, 2025 | 6.52 | 6.68 | 6.51 | 6.64 | 6.64 | 0.15% | 43,432 |
| Mar 5, 2025 | 6.80 | 6.82 | 6.55 | 6.63 | 6.63 | -1.63% | 33,437 |
| Mar 4, 2025 | 6.01 | 6.81 | 6.01 | 6.74 | 6.74 | 3.22% | 150,342 |
| Mar 3, 2025 | 7.03 | 7.03 | 6.51 | 6.53 | 6.53 | -5.09% | 48,700 |
| Feb 28, 2025 | 7.14 | 7.15 | 6.73 | 6.88 | 6.88 | -3.91% | 187,933 |
| Feb 27, 2025 | 6.79 | 7.25 | 6.71 | 7.16 | 7.16 | 9.31% | 169,900 |
| Feb 26, 2025 | 6.00 | 6.55 | 5.98 | 6.55 | 6.55 | 8.99% | 163,900 |
| Feb 25, 2025 | 6.05 | 6.16 | 5.86 | 6.01 | 6.01 | -3.06% | 64,500 |
| Feb 24, 2025 | 6.10 | 6.33 | 6.07 | 6.20 | 6.20 | 3.33% | 48,700 |
| Feb 21, 2025 | 6.54 | 6.54 | 6.00 | 6.00 | 6.00 | -8.40% | 152,023 |
| Feb 20, 2025 | 6.62 | 6.62 | 6.50 | 6.55 | 6.55 | -0.30% | 33,700 |
| Feb 19, 2025 | 6.75 | 6.75 | 6.57 | 6.57 | 6.57 | -2.23% | 19,225 |
| Feb 18, 2025 | 6.84 | 6.85 | 6.72 | 6.72 | 6.72 | -1.47% | 20,433 |
| Feb 14, 2025 | 6.78 | 6.83 | 6.71 | 6.82 | 6.82 | 0.59% | 27,400 |
| Feb 13, 2025 | 6.81 | 6.82 | 6.76 | 6.78 | 6.78 | -0.15% | 20,000 |
| Feb 12, 2025 | 6.85 | 6.90 | 6.75 | 6.79 | 6.79 | -0.88% | 31,100 |
| Feb 11, 2025 | 6.88 | 6.90 | 6.82 | 6.85 | 6.85 | - | 25,406 |
| Feb 10, 2025 | 7.00 | 7.02 | 6.85 | 6.85 | 6.85 | -1.58% | 58,000 |
| Feb 7, 2025 | 6.80 | 6.99 | 6.80 | 6.96 | 6.96 | 2.35% | 102,547 |
| Feb 6, 2025 | 6.89 | 6.89 | 6.75 | 6.80 | 6.80 | 0.89% | 20,000 |