kneat.com, inc. (TSX:KSI)
Canada · Delayed Price · Currency is CAD 5.53
+0.07 (1.28%)
Sep 5, 2025, 4:00 PM EDT
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.41 | 5.53 | 5.41 | 5.53 | 5.53 | 1.28% | 66,474 |
| Sep 4, 2025 | 5.53 | 5.53 | 5.38 | 5.46 | 5.46 | - | 48,019 |
| Sep 3, 2025 | 5.38 | 5.58 | 5.37 | 5.46 | 5.46 | 1.68% | 212,400 |
| Sep 2, 2025 | 5.31 | 5.46 | 5.31 | 5.37 | 5.37 | -0.74% | 359,000 |
| Aug 29, 2025 | 5.20 | 5.45 | 5.20 | 5.41 | 5.41 | 4.44% | 123,526 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.17 | 5.18 | 5.18 | -4.43% | 74,946 |
| Aug 27, 2025 | 5.39 | 5.47 | 5.27 | 5.42 | 5.42 | 0.74% | 186,400 |
| Aug 26, 2025 | 5.49 | 5.50 | 5.38 | 5.38 | 5.38 | -1.65% | 28,340 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.47 | 5.47 | 5.47 | -3.36% | 50,600 |
| Aug 22, 2025 | 5.50 | 5.75 | 5.41 | 5.66 | 5.66 | 5.99% | 72,300 |
| Aug 21, 2025 | 5.45 | 5.45 | 5.34 | 5.34 | 5.34 | -2.55% | 38,500 |
| Aug 20, 2025 | 5.50 | 5.51 | 5.45 | 5.48 | 5.48 | -0.36% | 53,100 |
| Aug 19, 2025 | 5.51 | 5.53 | 5.45 | 5.50 | 5.50 | -0.18% | 64,600 |
| Aug 18, 2025 | 5.52 | 5.60 | 5.39 | 5.51 | 5.51 | -1.08% | 434,004 |
| Aug 15, 2025 | 5.62 | 5.71 | 5.56 | 5.57 | 5.57 | -2.11% | 54,009 |
| Aug 14, 2025 | 5.73 | 5.74 | 5.67 | 5.69 | 5.69 | -1.39% | 211,300 |
| Aug 13, 2025 | 5.70 | 5.82 | 5.70 | 5.77 | 5.77 | 0.35% | 39,700 |
| Aug 12, 2025 | 5.86 | 5.86 | 5.74 | 5.75 | 5.75 | -2.21% | 284,646 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -0.34% | 86,600 |
| Aug 8, 2025 | 6.12 | 6.12 | 5.87 | 5.90 | 5.90 | -1.99% | 574,300 |
| Aug 7, 2025 | 5.61 | 6.05 | 5.61 | 6.02 | 6.02 | 7.50% | 377,400 |
| Aug 6, 2025 | 5.65 | 5.66 | 5.17 | 5.60 | 5.60 | -6.51% | 469,200 |
| Aug 5, 2025 | 5.69 | 5.99 | 5.63 | 5.99 | 5.99 | 6.39% | 110,446 |
| Aug 1, 2025 | 5.84 | 5.85 | 5.63 | 5.63 | 5.63 | -3.92% | 99,700 |
| Jul 31, 2025 | 5.69 | 5.92 | 5.65 | 5.86 | 5.86 | 4.09% | 73,611 |
| Jul 30, 2025 | 5.62 | 5.68 | 5.60 | 5.63 | 5.63 | -0.18% | 23,500 |
| Jul 29, 2025 | 5.72 | 5.80 | 5.60 | 5.64 | 5.64 | -1.40% | 73,608 |
| Jul 28, 2025 | 5.61 | 5.74 | 5.57 | 5.72 | 5.72 | 2.14% | 35,300 |
| Jul 25, 2025 | 5.71 | 5.77 | 5.60 | 5.60 | 5.60 | -1.75% | 45,802 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.04% | 164,138 |
| Jul 23, 2025 | 5.79 | 5.87 | 5.75 | 5.76 | 5.76 | -0.86% | 829,000 |
| Jul 22, 2025 | 5.92 | 5.92 | 5.81 | 5.81 | 5.81 | -1.02% | 33,701 |
| Jul 21, 2025 | 5.95 | 5.96 | 5.80 | 5.87 | 5.87 | 1.21% | 140,000 |
| Jul 18, 2025 | 5.88 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 38,806 |
| Jul 17, 2025 | 5.87 | 5.94 | 5.85 | 5.90 | 5.90 | 0.51% | 32,038 |
| Jul 16, 2025 | 5.91 | 5.98 | 5.87 | 5.87 | 5.87 | -0.51% | 21,529 |
| Jul 15, 2025 | 5.92 | 5.97 | 5.88 | 5.90 | 5.90 | -1.01% | 103,537 |
| Jul 14, 2025 | 5.99 | 6.07 | 5.96 | 5.96 | 5.96 | -1.16% | 27,500 |
| Jul 11, 2025 | 6.22 | 6.23 | 6.01 | 6.03 | 6.03 | -3.52% | 73,737 |
| Jul 10, 2025 | 6.11 | 6.28 | 6.11 | 6.25 | 6.25 | 2.29% | 61,400 |
| Jul 9, 2025 | 5.65 | 6.15 | 5.65 | 6.11 | 6.11 | 8.14% | 1,057,919 |
| Jul 8, 2025 | 5.65 | 5.85 | 5.64 | 5.65 | 5.65 | - | 415,115 |
| Jul 7, 2025 | 5.80 | 5.85 | 5.56 | 5.65 | 5.65 | -2.25% | 179,733 |
| Jul 4, 2025 | 5.85 | 5.87 | 5.78 | 5.78 | 5.78 | -1.20% | 30,800 |
| Jul 3, 2025 | 5.91 | 5.95 | 5.79 | 5.85 | 5.85 | -1.02% | 42,132 |
| Jul 2, 2025 | 6.04 | 6.12 | 5.91 | 5.91 | 5.91 | -1.83% | 704,940 |
| Jun 30, 2025 | 6.15 | 6.19 | 6.02 | 6.02 | 6.02 | -2.11% | 68,344 |
| Jun 27, 2025 | 6.20 | 6.35 | 6.13 | 6.15 | 6.15 | 1.49% | 268,700 |
| 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 |