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

(TSX: KSI )

5.930 +0.180 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.840 5.970 5.750 5.930 54,037 +0.18(+3.13%)
Dec 19, 2024 5.950 5.970 5.720 5.750 31,655 -0.11(-1.88%)
Dec 18, 2024 5.880 6.000 5.820 5.860 640,769 +0.04(+0.69%)
Dec 17, 2024 5.940 5.970 5.800 5.820 31,028 -0.08(-1.36%)
Dec 16, 2024 6.000 6.000 5.840 5.900 23,916 +0.00(+0.00%)
Dec 13, 2024 5.960 5.960 5.870 5.900 73,971 -0.09(-1.50%)
Dec 12, 2024 5.700 6.090 5.700 5.990 129,486 +0.10(+1.70%)
Dec 11, 2024 5.800 5.890 5.650 5.890 234,373 +0.11(+1.90%)
Dec 10, 2024 5.740 5.880 5.650 5.780 21,811 -0.01(-0.17%)
Dec 09, 2024 5.940 5.940 5.760 5.790 66,190 -0.09(-1.53%)
Dec 06, 2024 5.970 5.970 5.800 5.880 185,919 -0.03(-0.51%)
Dec 05, 2024 5.740 5.950 5.710 5.910 61,433 +0.16(+2.78%)
Dec 04, 2024 5.750 5.750 5.640 5.750 17,063 +0.01(+0.17%)
Dec 03, 2024 5.690 5.780 5.680 5.740 52,384 +0.03(+0.53%)
Dec 02, 2024 5.760 5.760 5.680 5.710 13,215 -0.04(-0.70%)
Nov 29, 2024 5.650 5.770 5.550 5.750 48,344 +0.16(+2.86%)
Nov 28, 2024 5.760 5.890 5.590 5.590 79,724 -0.13(-2.27%)
Nov 27, 2024 5.300 5.720 5.290 5.720 227,276 +0.45(+8.54%)
Nov 26, 2024 5.280 5.290 5.230 5.270 55,522 +0.01(+0.19%)
Nov 25, 2024 5.260 5.300 5.240 5.260 54,503 +0.01(+0.19%)
Nov 22, 2024 5.240 5.290 5.200 5.250 216,299 -0.07(-1.32%)
Nov 21, 2024 5.420 5.420 5.200 5.320 77,181 +0.00(+0.00%)
Nov 20, 2024 4.990 5.320 4.990 5.320 133,439 +0.26(+5.14%)
Nov 19, 2024 5.000 5.140 4.970 5.060 88,115 +0.08(+1.61%)
Nov 18, 2024 5.000 5.010 4.980 4.980 36,923 -0.02(-0.40%)
Nov 15, 2024 5.040 5.040 4.980 5.000 57,336 -0.04(-0.79%)
Nov 14, 2024 5.000 5.050 4.960 5.040 43,049 +0.04(+0.80%)
Nov 13, 2024 4.970 5.010 4.950 5.000 28,885 +0.01(+0.20%)
Nov 12, 2024 4.990 5.020 4.910 4.990 24,667 -0.01(-0.20%)
Nov 11, 2024 4.990 5.050 4.880 5.000 58,552 -0.05(-0.99%)
Nov 08, 2024 4.840 5.050 4.840 5.050 106,799 +0.14(+2.85%)
Nov 07, 2024 4.890 4.950 4.890 4.910 127,790 +0.02(+0.41%)
Nov 06, 2024 4.840 4.890 4.820 4.890 55,402 +0.06(+1.24%)
Nov 05, 2024 4.670 4.850 4.670 4.830 284,123 +0.05(+1.05%)
Nov 04, 2024 4.800 4.800 4.700 4.780 32,219 +0.03(+0.63%)
Nov 01, 2024 4.690 4.790 4.690 4.750 455,013 +0.05(+1.06%)
Oct 31, 2024 4.780 4.800 4.660 4.700 15,458 -0.10(-2.08%)
Oct 30, 2024 4.790 4.800 4.770 4.800 45,085 +0.03(+0.63%)
Oct 29, 2024 4.730 4.850 4.720 4.770 61,481 +0.02(+0.42%)
Oct 28, 2024 4.750 4.800 4.720 4.750 10,481 -0.01(-0.21%)
Oct 25, 2024 4.800 4.820 4.760 4.760 13,401 -0.07(-1.45%)
Oct 24, 2024 4.860 4.860 4.770 4.830 11,029 -0.03(-0.62%)
Oct 23, 2024 4.820 4.880 4.820 4.860 15,670 +0.07(+1.46%)
Oct 22, 2024 4.790 4.850 4.730 4.790 111,307 +0.04(+0.84%)
Oct 21, 2024 4.800 4.800 4.680 4.750 52,794 +0.00(+0.00%)
Oct 18, 2024 4.750 4.780 4.720 4.750 33,701 +0.00(+0.00%)
Oct 17, 2024 4.610 4.760 4.610 4.750 17,562 +0.14(+3.04%)
Oct 16, 2024 4.630 4.670 4.580 4.610 19,862 +0.03(+0.66%)
Oct 15, 2024 4.700 4.700 4.540 4.580 71,094 -0.14(-2.97%)
Oct 11, 2024 4.720 0 -0.02(-0.42%)
Oct 10, 2024 4.690 4.750 4.680 4.740 98,550 +0.10(+2.16%)
Oct 09, 2024 4.650 4.670 4.620 4.640 126,486 +0.00(+0.00%)
Oct 08, 2024 4.530 4.640 4.500 4.640 87,492 +0.10(+2.20%)
Oct 07, 2024 4.550 4.570 4.520 4.540 14,840 +0.00(+0.00%)
Oct 04, 2024 4.570 4.580 4.510 4.540 30,429 -0.04(-0.87%)
Oct 03, 2024 4.630 4.650 4.510 4.580 98,641 -0.06(-1.29%)
Oct 02, 2024 4.630 4.650 4.610 4.640 29,302 +0.00(+0.00%)
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 and Conditions.