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

(TSX: KSI )

4.300 -0.040 (-0.92%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 6, 2024 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 (%)
Mar 28, 2024 3.750 0 -0.04(-1.06%)
Mar 27, 2024 3.670 3.790 3.660 3.790 12,306 -0.06(-1.56%)
Mar 26, 2024 3.810 3.890 3.780 3.850 3,564 +0.04(+1.05%)
Mar 25, 2024 3.900 3.900 3.810 3.810 1,099 -0.05(-1.30%)
Mar 22, 2024 3.700 3.900 3.690 3.860 172,848 +0.13(+3.49%)
Mar 21, 2024 3.650 3.730 3.640 3.730 24,681 +0.06(+1.63%)
Mar 20, 2024 3.700 3.740 3.660 3.670 10,395 +0.02(+0.55%)
Mar 19, 2024 3.600 3.670 3.600 3.650 41,469 -0.01(-0.27%)
Mar 18, 2024 3.650 3.660 3.520 3.660 64,464 +0.01(+0.27%)
Mar 15, 2024 3.710 3.710 3.580 3.650 73,426 -0.03(-0.82%)
Mar 14, 2024 3.660 3.680 3.660 3.680 958 +0.03(+0.82%)
Mar 13, 2024 3.660 3.680 3.650 3.650 6,026 -0.08(-2.14%)
Mar 12, 2024 3.810 3.810 3.650 3.730 43,414 +0.03(+0.81%)
Mar 11, 2024 3.760 3.760 3.700 3.700 3,403 -0.09(-2.37%)
Mar 08, 2024 3.740 3.800 3.740 3.790 23,851 +0.01(+0.26%)
Mar 07, 2024 3.790 3.800 3.730 3.780 18,591 -0.05(-1.31%)
Mar 06, 2024 3.830 3.830 3.720 3.830 8,403 +0.01(+0.26%)
Mar 05, 2024 3.760 3.830 3.760 3.820 11,593 +0.05(+1.33%)
Mar 04, 2024 3.730 3.770 3.700 3.770 27,856 +0.07(+1.89%)
Mar 01, 2024 3.780 3.820 3.700 3.700 117,726 -0.08(-2.12%)
Feb 29, 2024 3.740 3.780 3.740 3.780 16,866 +0.06(+1.61%)
Feb 28, 2024 3.750 3.750 3.680 3.720 4,684 -0.04(-1.06%)
Feb 27, 2024 3.660 3.800 3.660 3.760 35,865 +0.11(+3.01%)
Feb 26, 2024 3.640 3.720 3.630 3.650 40,140 +0.00(+0.00%)
Feb 23, 2024 3.650 3.690 3.600 3.650 64,538 +0.00(+0.00%)
Feb 22, 2024 3.700 3.710 3.630 3.650 44,652 -0.04(-1.08%)
Feb 21, 2024 3.670 3.700 3.650 3.690 78,334 -0.07(-1.86%)
Feb 20, 2024 3.690 3.850 3.640 3.760 137,226 +0.12(+3.30%)
Feb 16, 2024 3.640 0 +0.14(+4.00%)
Feb 15, 2024 3.440 3.500 3.430 3.500 19,850 +0.00(+0.00%)
Feb 14, 2024 3.390 3.550 3.360 3.500 1,172,155 +0.13(+3.86%)
Feb 13, 2024 3.400 3.420 3.370 3.370 305,211 -0.02(-0.59%)
Feb 12, 2024 3.470 3.480 3.380 3.390 33,036 -0.09(-2.59%)
Feb 09, 2024 3.400 3.500 3.390 3.480 40,379 +0.00(+0.00%)
Feb 08, 2024 3.430 3.500 3.430 3.480 38,088 +0.08(+2.35%)
Feb 07, 2024 3.400 3.420 3.380 3.400 17,600 +0.01(+0.29%)
Feb 06, 2024 3.350 3.400 3.350 3.390 11,200 +0.00(+0.00%)
Feb 05, 2024 3.420 3.420 3.350 3.390 19,404 -0.04(-1.17%)
Feb 02, 2024 3.440 3.450 3.410 3.430 25,111 -0.02(-0.58%)
Feb 01, 2024 3.510 3.510 3.450 3.450 14,800 -0.07(-1.99%)
Jan 31, 2024 3.470 3.520 3.470 3.520 7,679 +0.02(+0.57%)
Jan 30, 2024 3.330 3.520 3.330 3.500 45,751 +0.08(+2.34%)
Jan 29, 2024 3.480 3.520 3.360 3.420 30,593 -0.16(-4.47%)
Jan 26, 2024 3.450 3.590 3.450 3.580 21,787 +0.01(+0.28%)
Jan 25, 2024 3.540 3.600 3.500 3.570 104,770 +0.06(+1.71%)
Jan 24, 2024 3.370 3.650 3.370 3.510 486,725 +0.19(+5.72%)
Jan 23, 2024 3.230 3.320 3.230 3.320 88,390 +0.10(+3.11%)
Jan 22, 2024 3.160 3.230 3.160 3.220 10,265 +0.02(+0.63%)
Jan 19, 2024 3.200 3.240 3.130 3.200 23,240 -0.01(-0.31%)
Jan 18, 2024 3.150 3.250 3.150 3.210 26,043 +0.03(+0.94%)
Jan 17, 2024 3.130 3.180 3.130 3.180 6,020 +0.05(+1.60%)
Jan 16, 2024 3.100 3.130 3.090 3.130 22,792 +0.03(+0.97%)
Jan 15, 2024 3.070 3.100 3.050 3.100 7,101 -0.01(-0.32%)
Jan 12, 2024 3.120 3.200 3.010 3.110 31,968 -0.01(-0.32%)
Jan 11, 2024 3.040 3.120 3.040 3.120 27,872 +0.04(+1.30%)
Jan 10, 2024 2.970 3.080 2.970 3.080 49,477 +0.13(+4.41%)
Jan 09, 2024 3.010 3.010 2.950 2.950 44,226 -0.05(-1.67%)
Jan 08, 2024 3.000 3.000 2.900 3.000 37,397 +0.00(+0.00%)
Jan 05, 2024 3.040 3.040 3.000 3.000 3,500 -0.05(-1.64%)
Jan 04, 2024 3.040 3.050 2.980 3.050 8,773 +0.01(+0.33%)
Jan 03, 2024 3.030 3.060 3.010 3.040 45,610 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.