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

(TSX: KSI )

4.210 +0.010 (+0.24%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 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 16, 2024 4.070 4.230 4.060 4.200 29,688 +0.14(+3.45%)
May 15, 2024 4.100 4.140 4.010 4.060 27,049 -0.08(-1.93%)
May 14, 2024 4.260 4.280 4.140 4.140 13,054 -0.09(-2.13%)
May 13, 2024 4.400 4.420 4.150 4.230 75,411 -0.17(-3.86%)
May 10, 2024 4.400 4.420 4.350 4.400 45,378 -0.02(-0.45%)
May 09, 2024 4.070 4.500 4.070 4.420 197,839 +0.38(+9.41%)
May 08, 2024 4.090 4.100 4.040 4.040 6,550 -0.02(-0.49%)
May 07, 2024 3.950 4.100 3.950 4.060 23,700 +0.11(+2.78%)
May 06, 2024 4.020 4.030 3.950 3.950 9,614 -0.05(-1.25%)
May 03, 2024 4.010 4.150 4.000 4.000 73,683 -0.13(-3.15%)
May 02, 2024 3.910 4.130 3.890 4.130 129,870 +0.28(+7.27%)
May 01, 2024 3.780 3.900 3.780 3.850 19,062 -0.04(-1.03%)
Apr 30, 2024 3.820 3.890 3.790 3.890 54,212 +0.10(+2.64%)
Apr 29, 2024 3.700 3.800 3.700 3.790 9,933 +0.01(+0.26%)
Apr 26, 2024 3.790 3.800 3.750 3.780 44,381 +0.00(+0.00%)
Apr 25, 2024 3.750 3.780 3.750 3.780 9,653 +0.03(+0.80%)
Apr 24, 2024 3.720 3.760 3.720 3.750 40,699 +0.00(+0.00%)
Apr 23, 2024 3.720 3.760 3.720 3.750 5,696 -0.02(-0.53%)
Apr 22, 2024 3.750 3.770 3.750 3.770 7,675 +0.00(+0.00%)
Apr 19, 2024 3.700 3.780 3.700 3.770 9,929 +0.01(+0.27%)
Apr 18, 2024 3.700 3.760 3.700 3.760 6,977 +0.01(+0.27%)
Apr 17, 2024 3.690 3.750 3.690 3.750 12,220 +0.09(+2.46%)
Apr 16, 2024 3.640 3.700 3.640 3.660 8,890 -0.01(-0.27%)
Apr 15, 2024 3.700 3.700 3.650 3.670 88,800 +0.01(+0.27%)
Apr 12, 2024 3.710 3.720 3.640 3.660 134,500 -0.06(-1.61%)
Apr 11, 2024 3.700 3.750 3.700 3.720 29,686 +0.02(+0.54%)
Apr 10, 2024 3.710 3.720 3.700 3.700 44,000 -0.01(-0.27%)
Apr 09, 2024 3.710 3.710 3.700 3.710 6,150 -0.03(-0.80%)
Apr 08, 2024 3.660 3.740 3.650 3.740 21,571 +0.06(+1.63%)
Apr 05, 2024 3.700 3.700 3.650 3.680 41,377 -0.01(-0.27%)
Apr 04, 2024 3.670 3.750 3.600 3.690 42,976 +0.01(+0.27%)
Apr 03, 2024 3.590 3.710 3.560 3.680 59,310 +0.08(+2.22%)
Apr 02, 2024 3.660 3.660 3.450 3.600 176,833 -0.07(-1.91%)
Apr 01, 2024 3.740 3.740 3.600 3.670 24,040 -0.08(-2.13%)
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%)
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.