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 (%)
May 31, 2022 2.920 3.000 2.840 2.910 8,191 +0.04(+1.39%)
May 30, 2022 2.790 2.900 2.790 2.870 359,400 -0.01(-0.35%)
May 27, 2022 2.850 2.900 2.800 2.880 1,424 +0.04(+1.41%)
May 26, 2022 2.780 2.840 2.780 2.840 1,485 +0.09(+3.27%)
May 25, 2022 2.800 2.800 2.730 2.750 4,446 -0.07(-2.48%)
May 24, 2022 2.900 2.900 2.810 2.820 1,370 -0.08(-2.76%)
May 20, 2022 2.900 0 +0.07(+2.47%)
May 19, 2022 2.580 2.830 2.580 2.830 3,788 +0.21(+8.02%)
May 18, 2022 2.640 2.640 2.560 2.620 640 -0.03(-1.13%)
May 17, 2022 2.810 2.810 2.540 2.650 15,621 -0.20(-7.02%)
May 16, 2022 2.790 2.860 2.500 2.850 5,405 +0.17(+6.34%)
May 13, 2022 2.880 2.880 2.400 2.680 32,646 -0.05(-1.83%)
May 12, 2022 2.650 2.740 2.520 2.730 65,620 +0.08(+3.02%)
May 11, 2022 2.910 3.020 2.650 2.650 89,179 -0.30(-10.17%)
May 10, 2022 2.890 2.950 2.550 2.950 47,614 -0.03(-1.01%)
May 09, 2022 3.010 3.060 2.890 2.980 9,528 -0.07(-2.30%)
May 06, 2022 2.930 3.120 2.930 3.050 21,079 +0.05(+1.67%)
May 05, 2022 3.010 3.060 2.930 3.000 9,935 -0.10(-3.23%)
May 04, 2022 3.240 3.330 3.040 3.100 42,844 +0.00(+0.00%)
May 03, 2022 3.260 3.260 3.080 3.100 3,194 -0.10(-3.13%)
May 02, 2022 3.110 3.200 3.090 3.200 6,629 +0.01(+0.31%)
Apr 29, 2022 3.170 3.300 3.170 3.190 8,990 -0.11(-3.33%)
Apr 28, 2022 3.160 3.300 3.140 3.300 17,110 +0.18(+5.77%)
Apr 27, 2022 3.070 3.130 3.010 3.120 109,729 +0.05(+1.63%)
Apr 26, 2022 3.170 3.210 2.940 3.070 15,645 -0.19(-5.83%)
Apr 25, 2022 3.210 3.340 3.200 3.260 6,422 -0.09(-2.69%)
Apr 22, 2022 3.390 3.410 3.300 3.350 25,719 +0.14(+4.36%)
Apr 21, 2022 3.450 3.480 3.210 3.210 36,432 -0.14(-4.18%)
Apr 20, 2022 3.280 3.370 3.280 3.350 39,325 +0.14(+4.36%)
Apr 19, 2022 3.110 3.210 3.110 3.210 2,032 +0.10(+3.22%)
Apr 18, 2022 3.150 3.250 3.110 3.110 10,167 -0.15(-4.60%)
Apr 14, 2022 3.260 0 -0.06(-1.81%)
Apr 13, 2022 3.490 3.490 3.280 3.320 8,387 -0.22(-6.21%)
Apr 12, 2022 3.340 3.550 3.110 3.540 56,875 +0.43(+13.83%)
Apr 11, 2022 3.110 3.320 3.110 3.110 15,428 -0.19(-5.76%)
Apr 08, 2022 3.300 3.430 3.260 3.300 4,729 +0.10(+3.12%)
Apr 07, 2022 3.480 3.480 3.200 3.200 7,610 -0.21(-6.16%)
Apr 06, 2022 3.330 3.450 3.120 3.410 62,834 +0.10(+3.02%)
Apr 05, 2022 3.450 3.450 3.150 3.310 55,328 -0.14(-4.06%)
Apr 04, 2022 3.270 3.450 3.020 3.450 27,983 +0.19(+5.83%)
Apr 01, 2022 3.480 3.480 3.260 3.260 5,010 -0.14(-4.12%)
Mar 31, 2022 3.460 3.500 3.380 3.400 24,504 +0.05(+1.49%)
Mar 30, 2022 3.390 3.500 3.250 3.350 249,201 +0.09(+2.76%)
Mar 29, 2022 3.240 3.390 3.200 3.260 55,754 +0.06(+1.87%)
Mar 28, 2022 3.210 3.270 3.190 3.200 64,494 +0.00(+0.00%)
Mar 25, 2022 3.160 3.200 2.980 3.200 105,902 +0.01(+0.31%)
Mar 24, 2022 3.130 3.190 2.980 3.190 8,934 +0.16(+5.28%)
Mar 23, 2022 3.150 3.150 3.030 3.030 10,703 -0.04(-1.30%)
Mar 22, 2022 3.050 3.070 3.000 3.070 47,064 +0.06(+1.99%)
Mar 21, 2022 3.140 3.150 3.010 3.010 97,497 -0.13(-4.14%)
Mar 18, 2022 2.790 3.150 2.790 3.140 93,308 +0.39(+14.18%)
Mar 17, 2022 2.690 2.800 2.690 2.750 2,700 -0.08(-2.83%)
Mar 16, 2022 2.890 2.950 2.800 2.830 3,855 +0.03(+1.07%)
Mar 15, 2022 2.820 2.850 2.600 2.800 17,721 -0.14(-4.76%)
Mar 14, 2022 2.940 3.010 2.750 2.940 25,267 +0.00(+0.00%)
Mar 11, 2022 2.600 2.940 2.500 2.940 33,302 +0.48(+19.51%)
Mar 10, 2022 2.620 2.630 2.400 2.460 29,637 -0.16(-6.11%)
Mar 09, 2022 2.680 2.680 2.470 2.620 15,098 +0.21(+8.71%)
Mar 08, 2022 2.400 2.480 2.310 2.410 73,015 +0.03(+1.26%)
Mar 07, 2022 2.450 2.550 2.350 2.380 46,964 -0.07(-2.86%)
Mar 04, 2022 2.740 2.780 2.420 2.450 232,490 -0.21(-7.89%)
Mar 03, 2022 2.900 2.900 2.490 2.660 47,960 -0.24(-8.28%)
Mar 02, 2022 2.790 2.900 2.790 2.900 17,631 -0.03(-1.02%)
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.