kneat.com, inc. (TSX:KSI)
Canada
· Delayed Price · Currency is CAD 6.53
-0.35 (-5.09%)
Mar 3, 2025, 4:00 PM EST
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.03 | 7.03 | 6.59 | 6.73 | 6.73 | -2.18% | 10,440 |
| 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 |
| Feb 5, 2025 | 6.74 | 6.87 | 6.74 | 6.74 | 6.74 | -1.46% | 87,220 |
| Feb 4, 2025 | 6.65 | 6.87 | 6.61 | 6.84 | 6.84 | 4.11% | 166,540 |
| Feb 3, 2025 | 6.38 | 6.62 | 6.11 | 6.57 | 6.57 | -0.61% | 54,202 |
| Jan 31, 2025 | 6.80 | 6.80 | 6.54 | 6.61 | 6.61 | -2.79% | 21,800 |
| Jan 30, 2025 | 6.84 | 6.84 | 6.69 | 6.80 | 6.80 | 0.89% | 63,500 |
| Jan 29, 2025 | 6.63 | 6.82 | 6.63 | 6.74 | 6.74 | 2.28% | 156,115 |
| Jan 28, 2025 | 6.34 | 6.70 | 6.34 | 6.59 | 6.59 | 3.78% | 87,020 |
| Jan 27, 2025 | 6.42 | 6.52 | 6.30 | 6.35 | 6.35 | -1.55% | 37,500 |
| Jan 24, 2025 | 6.42 | 6.55 | 6.39 | 6.45 | 6.45 | 2.06% | 67,329 |
| Jan 23, 2025 | 6.41 | 6.42 | 6.32 | 6.32 | 6.32 | -0.47% | 60,436 |
| Jan 22, 2025 | 6.50 | 6.51 | 6.34 | 6.35 | 6.35 | -1.55% | 75,300 |
| Jan 21, 2025 | 6.49 | 6.53 | 6.41 | 6.45 | 6.45 | 0.94% | 128,100 |
| Jan 20, 2025 | 6.46 | 6.46 | 6.32 | 6.39 | 6.39 | - | 34,900 |
| Jan 17, 2025 | 6.42 | 6.47 | 6.39 | 6.39 | 6.39 | -0.62% | 16,600 |
| Jan 16, 2025 | 6.47 | 6.50 | 6.37 | 6.43 | 6.43 | - | 41,600 |
| Jan 15, 2025 | 6.29 | 6.47 | 6.25 | 6.43 | 6.43 | 3.21% | 125,300 |
| Jan 14, 2025 | 6.15 | 6.29 | 6.12 | 6.23 | 6.23 | 0.97% | 227,343 |
| Jan 13, 2025 | 6.26 | 6.28 | 6.10 | 6.17 | 6.17 | -1.44% | 72,900 |
| Jan 10, 2025 | 6.04 | 6.40 | 6.03 | 6.26 | 6.26 | 3.81% | 449,700 |
| Jan 9, 2025 | 6.02 | 6.03 | 5.88 | 6.03 | 6.03 | 0.50% | 17,804 |
| Jan 8, 2025 | 6.06 | 6.06 | 5.99 | 6.00 | 6.00 | 1.18% | 59,300 |
| Jan 7, 2025 | 6.07 | 6.09 | 5.92 | 5.93 | 5.93 | -1.66% | 43,320 |
| Jan 6, 2025 | 6.05 | 6.08 | 5.97 | 6.03 | 6.03 | 0.50% | 86,938 |
| Jan 3, 2025 | 5.86 | 6.01 | 5.83 | 6.00 | 6.00 | 2.39% | 24,424 |
| Jan 2, 2025 | 5.85 | 5.93 | 5.76 | 5.86 | 5.86 | - | 57,131 |
| Dec 31, 2024 | 5.85 | 5.90 | 5.85 | 5.86 | 5.86 | 0.17% | 6,100 |
| Dec 30, 2024 | 5.94 | 5.99 | 5.85 | 5.85 | 5.85 | -2.01% | 21,000 |
| Dec 27, 2024 | 6.00 | 6.05 | 5.96 | 5.97 | 5.97 | -0.67% | 9,500 |
| Dec 24, 2024 | 6.07 | 6.08 | 6.01 | 6.01 | 6.01 | -0.99% | 16,000 |
| Dec 23, 2024 | 5.87 | 6.10 | 5.85 | 6.07 | 6.07 | 2.36% | 32,900 |
| 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 |