kneat.com, inc. (TSX:KSI)
Canada · Delayed Price · Currency is CAD 6.43
0.00 (0.00%)
Jun 10, 2026, 4:00 PM EST
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 6.42 | 6.44 | 6.42 | 6.43 | 6.43 | - | 1,252,413 |
| Jun 9, 2026 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | - | 1,317,599 |
| Jun 8, 2026 | 6.42 | 6.43 | 6.41 | 6.43 | 6.43 | 18.63% | 4,059,463 |
| Jun 5, 2026 | 5.50 | 5.50 | 5.30 | 5.42 | 5.42 | -0.55% | 60,550 |
| Jun 4, 2026 | 5.47 | 5.53 | 5.43 | 5.45 | 5.45 | 0.93% | 48,317 |
| Jun 3, 2026 | 5.52 | 5.52 | 5.33 | 5.40 | 5.40 | -1.64% | 47,248 |
| Jun 2, 2026 | 5.49 | 5.50 | 5.42 | 5.49 | 5.49 | 0.73% | 19,465 |
| Jun 1, 2026 | 5.30 | 5.54 | 5.30 | 5.45 | 5.45 | 0.55% | 95,204 |
| May 29, 2026 | 5.35 | 5.42 | 5.24 | 5.42 | 5.42 | 2.46% | 183,058 |
| May 28, 2026 | 5.38 | 5.38 | 5.26 | 5.29 | 5.29 | -1.12% | 87,963 |
| May 27, 2026 | 5.32 | 5.39 | 5.32 | 5.35 | 5.35 | 1.13% | 36,405 |
| May 26, 2026 | 5.30 | 5.32 | 5.22 | 5.29 | 5.29 | 0.19% | 49,226 |
| May 25, 2026 | 5.17 | 5.31 | 5.10 | 5.28 | 5.28 | 3.53% | 66,823 |
| May 22, 2026 | 5.13 | 5.19 | 5.04 | 5.10 | 5.10 | - | 61,007 |
| May 21, 2026 | 5.05 | 5.17 | 5.03 | 5.10 | 5.10 | 0.20% | 38,783 |
| May 20, 2026 | 4.98 | 5.19 | 4.98 | 5.09 | 5.09 | 1.80% | 167,742 |
| May 19, 2026 | 4.71 | 5.21 | 4.71 | 5.00 | 5.00 | -1.57% | 145,109 |
| May 15, 2026 | 5.01 | 5.18 | 4.95 | 5.08 | 5.08 | 1.60% | 147,233 |
| May 14, 2026 | 5.01 | 5.06 | 4.70 | 5.00 | 5.00 | -1.77% | 349,327 |
| May 13, 2026 | 5.27 | 5.41 | 5.05 | 5.09 | 5.09 | -3.42% | 343,921 |
| May 12, 2026 | 5.14 | 5.52 | 5.09 | 5.27 | 5.27 | 2.33% | 489,676 |
| May 11, 2026 | 4.64 | 5.21 | 4.51 | 5.15 | 5.15 | 10.75% | 530,967 |
| May 8, 2026 | 4.81 | 4.85 | 4.60 | 4.65 | 4.65 | -2.92% | 65,900 |
| May 7, 2026 | 4.74 | 4.80 | 4.69 | 4.79 | 4.79 | 1.27% | 457,211 |
| May 6, 2026 | 4.50 | 4.75 | 4.50 | 4.73 | 4.73 | 2.38% | 76,248 |
| May 5, 2026 | 4.42 | 4.65 | 4.42 | 4.62 | 4.62 | 3.36% | 74,834 |
| May 4, 2026 | 4.55 | 4.65 | 4.41 | 4.47 | 4.47 | -0.45% | 71,182 |
| May 1, 2026 | 4.52 | 4.54 | 4.40 | 4.49 | 4.49 | -0.66% | 33,743 |
| Apr 30, 2026 | 4.45 | 4.57 | 4.41 | 4.52 | 4.52 | 1.80% | 45,271 |
| Apr 29, 2026 | 4.37 | 4.51 | 4.30 | 4.44 | 4.44 | 1.60% | 474,687 |
| Apr 28, 2026 | 4.35 | 4.45 | 4.32 | 4.37 | 4.37 | -0.68% | 100,225 |
| Apr 27, 2026 | 4.45 | 4.49 | 4.32 | 4.40 | 4.40 | -0.45% | 78,302 |
| Apr 24, 2026 | 4.31 | 4.49 | 4.27 | 4.42 | 4.42 | 2.55% | 80,875 |
| Apr 23, 2026 | 4.28 | 4.33 | 4.17 | 4.31 | 4.31 | 0.70% | 56,279 |
| Apr 22, 2026 | 4.34 | 4.34 | 4.23 | 4.28 | 4.28 | 0.71% | 55,614 |
| Apr 21, 2026 | 4.25 | 4.30 | 4.14 | 4.25 | 4.25 | 1.43% | 109,066 |
| Apr 20, 2026 | 4.23 | 4.27 | 4.16 | 4.19 | 4.19 | -2.33% | 68,507 |
| Apr 17, 2026 | 4.02 | 4.45 | 4.02 | 4.29 | 4.29 | 1.18% | 115,962 |
| Apr 16, 2026 | 4.21 | 4.43 | 3.68 | 4.24 | 4.24 | 0.24% | 2,406,153 |
| Apr 15, 2026 | 4.10 | 4.31 | 3.95 | 4.23 | 4.23 | 2.92% | 140,367 |
| Apr 14, 2026 | 3.79 | 4.16 | 3.71 | 4.11 | 4.11 | 10.78% | 262,910 |
| Apr 13, 2026 | 3.61 | 3.71 | 3.60 | 3.71 | 3.71 | 2.49% | 42,291 |
| Apr 10, 2026 | 3.79 | 3.79 | 3.60 | 3.62 | 3.62 | -2.95% | 42,069 |
| Apr 9, 2026 | 3.72 | 3.78 | 3.63 | 3.73 | 3.73 | 0.27% | 32,437 |
| Apr 8, 2026 | 3.67 | 3.78 | 3.67 | 3.72 | 3.72 | 3.62% | 146,779 |
| Apr 7, 2026 | 3.55 | 3.60 | 3.49 | 3.59 | 3.59 | 0.56% | 63,347 |
| Apr 6, 2026 | 3.56 | 3.61 | 3.56 | 3.57 | 3.57 | -1.38% | 6,340 |
| Apr 2, 2026 | 3.50 | 3.65 | 3.45 | 3.62 | 3.62 | 1.40% | 40,740 |
| Apr 1, 2026 | 3.49 | 3.65 | 3.46 | 3.57 | 3.57 | 2.29% | 81,596 |
| Mar 31, 2026 | 3.28 | 3.53 | 3.25 | 3.49 | 3.49 | 3.25% | 111,861 |