kneat.com, inc. (TSX:KSI)
Canada
· Delayed Price · Currency is CAD 6.15
+0.09 (1.49%)
Jun 27, 2025, 4:00 PM EDT
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.20 | 6.35 | 6.18 | 6.31 | 6.31 | 4.13% | 62,720 |
| Jun 26, 2025 | 6.14 | 6.25 | 6.06 | 6.06 | 6.06 | -0.66% | 71,600 |
| Jun 25, 2025 | 6.17 | 6.20 | 5.94 | 6.10 | 6.10 | -1.13% | 68,035 |
| Jun 24, 2025 | 6.02 | 6.19 | 5.96 | 6.17 | 6.17 | 2.32% | 102,002 |
| Jun 23, 2025 | 6.11 | 6.11 | 6.00 | 6.03 | 6.03 | -0.33% | 51,334 |
| Jun 20, 2025 | 6.05 | 6.09 | 5.95 | 6.05 | 6.05 | - | 43,800 |
| Jun 19, 2025 | 5.84 | 6.15 | 5.84 | 6.05 | 6.05 | 3.77% | 71,700 |
| Jun 18, 2025 | 6.19 | 6.19 | 5.83 | 5.83 | 5.83 | -5.82% | 589,200 |
| Jun 17, 2025 | 6.50 | 6.53 | 6.16 | 6.19 | 6.19 | -4.03% | 61,100 |
| Jun 16, 2025 | 6.71 | 6.71 | 6.45 | 6.45 | 6.45 | -2.57% | 19,440 |
| Jun 13, 2025 | 6.73 | 6.73 | 6.61 | 6.62 | 6.62 | 0.30% | 8,600 |
| Jun 12, 2025 | 6.56 | 6.64 | 6.55 | 6.60 | 6.60 | 0.76% | 22,500 |
| Jun 11, 2025 | 6.50 | 6.63 | 6.50 | 6.55 | 6.55 | - | 8,935 |
| Jun 10, 2025 | 6.53 | 6.60 | 6.50 | 6.55 | 6.55 | 0.77% | 12,218 |
| Jun 9, 2025 | 6.53 | 6.57 | 6.50 | 6.50 | 6.50 | - | 14,727 |
| Jun 6, 2025 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | -1.52% | 6,846 |
| Jun 5, 2025 | 6.52 | 6.60 | 6.50 | 6.60 | 6.60 | 1.23% | 17,000 |
| Jun 4, 2025 | 6.51 | 6.57 | 6.50 | 6.52 | 6.52 | 0.31% | 8,400 |
| Jun 3, 2025 | 6.49 | 6.52 | 6.49 | 6.50 | 6.50 | -0.15% | 13,235 |
| Jun 2, 2025 | 6.47 | 6.53 | 6.44 | 6.51 | 6.51 | 0.93% | 8,145 |
| May 30, 2025 | 6.46 | 6.60 | 6.42 | 6.45 | 6.45 | -0.46% | 16,602 |
| 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 |