Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kp Tissue Inc (TSX:KPT)

8.940 -0.080 (-0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2025 9.050 9.050 9.000 9.020 1,502 -0.01(-0.11%)
Jul 28, 2025 9.040 9.040 8.990 9.030 6,978 +0.01(+0.11%)
Jul 25, 2025 8.950 9.020 8.950 9.020 9,484 +0.08(+0.89%)
Jul 24, 2025 8.980 8.980 8.880 8.940 8,966 +0.02(+0.22%)
Jul 23, 2025 8.900 8.960 8.880 8.920 5,093 -0.02(-0.22%)
Jul 22, 2025 8.980 8.980 8.890 8.940 4,284 +0.05(+0.56%)
Jul 21, 2025 8.900 8.900 8.860 8.890 3,927 -0.05(-0.56%)
Jul 18, 2025 8.950 8.980 8.910 8.940 5,463 +0.03(+0.34%)
Jul 17, 2025 8.940 8.950 8.870 8.910 5,172 -0.03(-0.34%)
Jul 16, 2025 8.870 8.940 8.780 8.940 17,040 +0.11(+1.25%)
Jul 15, 2025 8.810 8.920 8.770 8.830 13,525 +0.01(+0.11%)
Jul 14, 2025 8.860 8.900 8.810 8.820 9,471 +0.05(+0.57%)
Jul 11, 2025 8.830 8.830 8.730 8.770 18,328 -0.03(-0.34%)
Jul 10, 2025 8.860 8.900 8.790 8.800 36,547 -0.12(-1.35%)
Jul 09, 2025 8.950 8.960 8.900 8.920 22,149 +0.00(+0.00%)
Jul 08, 2025 9.010 9.010 8.920 8.920 20,869 -0.10(-1.11%)
Jul 07, 2025 9.130 9.150 9.020 9.020 16,972 -0.13(-1.42%)
Jul 04, 2025 9.150 9.150 9.080 9.150 57,377 +0.00(+0.00%)
Jul 03, 2025 9.210 9.300 9.150 9.150 7,031 -0.10(-1.08%)
Jul 02, 2025 9.250 9.270 9.200 9.250 14,990 -0.03(-0.32%)
Jun 30, 2025 9.280 0 -0.03(-0.32%)
Jun 27, 2025 9.300 9.330 9.290 9.310 18,456 +0.02(+0.22%)
Jun 26, 2025 9.250 9.320 9.150 9.290 12,704 -0.01(-0.11%)
Jun 25, 2025 9.310 9.320 9.200 9.300 9,073 -0.01(-0.11%)
Jun 24, 2025 9.280 9.320 9.230 9.310 14,455 +0.03(+0.32%)
Jun 23, 2025 9.160 9.280 9.160 9.280 7,971 +0.12(+1.31%)
Jun 20, 2025 9.180 9.210 9.150 9.160 3,336 -0.01(-0.11%)
Jun 19, 2025 9.040 9.180 9.040 9.170 3,936 +0.00(+0.00%)
Jun 18, 2025 9.020 9.240 9.020 9.170 23,298 -0.01(-0.11%)
Jun 17, 2025 9.240 9.240 9.180 9.180 4,554 -0.06(-0.65%)
Jun 16, 2025 9.210 9.250 9.180 9.240 23,016 +0.07(+0.76%)
Jun 13, 2025 9.050 9.170 9.000 9.170 16,674 +0.09(+0.99%)
Jun 12, 2025 9.140 9.150 9.080 9.080 6,739 -0.08(-0.87%)
Jun 11, 2025 9.130 9.160 9.050 9.160 10,052 +0.06(+0.66%)
Jun 10, 2025 9.070 9.150 9.070 9.100 7,076 -0.05(-0.55%)
Jun 09, 2025 8.990 9.150 8.950 9.150 18,499 +0.20(+2.23%)
Jun 06, 2025 8.970 9.060 8.950 8.950 27,119 -0.01(-0.11%)
Jun 05, 2025 8.970 8.970 8.950 8.960 38,837 -0.01(-0.11%)
Jun 04, 2025 8.970 8.970 8.930 8.970 6,356 +0.06(+0.67%)
Jun 03, 2025 8.910 8.970 8.910 8.910 9,159 -0.06(-0.67%)
Jun 02, 2025 8.950 8.970 8.940 8.970 10,035 +0.04(+0.45%)
May 30, 2025 8.970 8.970 8.920 8.930 11,071 -0.01(-0.11%)
May 29, 2025 8.930 8.950 8.900 8.940 5,876 +0.00(+0.00%)
May 28, 2025 8.950 8.970 8.920 8.940 20,161 +0.03(+0.34%)
May 27, 2025 8.820 8.970 8.820 8.910 10,692 -0.04(-0.45%)
May 26, 2025 8.960 8.960 8.880 8.950 4,080 +0.02(+0.22%)
May 23, 2025 8.910 8.950 8.850 8.930 22,242 +0.01(+0.11%)
May 22, 2025 8.940 8.940 8.740 8.920 15,668 +0.00(+0.00%)
May 21, 2025 8.870 8.930 8.850 8.920 12,952 -0.02(-0.22%)
May 20, 2025 8.800 8.940 8.800 8.940 31,370 +0.15(+1.71%)
May 16, 2025 8.790 0 +0.16(+1.85%)
May 15, 2025 8.540 8.660 8.500 8.630 40,463 +0.13(+1.53%)
May 14, 2025 8.500 8.580 8.420 8.500 32,079 +0.11(+1.31%)
May 13, 2025 8.400 8.480 8.380 8.390 29,257 -0.02(-0.24%)
May 12, 2025 8.410 8.480 8.400 8.410 18,830 -0.05(-0.59%)
May 09, 2025 8.470 8.490 8.400 8.460 42,126 +0.07(+0.83%)
May 08, 2025 8.490 8.490 8.300 8.390 23,512 +0.06(+0.72%)
May 07, 2025 8.140 8.340 8.130 8.330 74,451 +0.24(+2.97%)
May 06, 2025 8.060 8.100 8.050 8.090 6,333 -0.06(-0.74%)
May 05, 2025 8.210 8.210 8.060 8.150 15,379 +0.06(+0.74%)
May 02, 2025 8.160 8.160 8.070 8.090 12,534 -0.06(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.