KP Tissue, Inc. KPT
TSX · Canada · Consumer Non-Durables
CAD 11.26-0.90 (-7.40%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 11.26 | -7.40% | CAD 11.91 | CAD 12.09 | CAD 11.25 | 42.69K |
| 2026-09-30 | CAD 12.16 | -2.41% | CAD 12.30 | CAD 12.40 | CAD 12.00 | 38.70K |
| 2026-09-29 | CAD 12.46 | -3.11% | CAD 12.76 | CAD 12.78 | CAD 12.38 | 11.80K |
| 2026-09-28 | CAD 12.86 | -0.39% | CAD 12.83 | CAD 12.95 | CAD 12.83 | 15.00K |
| 2026-09-25 | CAD 12.91 | -0.08% | CAD 12.91 | CAD 13.03 | CAD 12.80 | 8.90K |
| 2026-09-24 | CAD 12.92 | -1.22% | CAD 12.97 | CAD 13.08 | CAD 12.92 | 16.00K |
| 2026-09-23 | CAD 13.08 | +0.38% | CAD 13.09 | CAD 13.09 | CAD 12.90 | 6.90K |
| 2026-09-22 | CAD 13.03 | +1.09% | CAD 12.89 | CAD 13.09 | CAD 12.89 | 43.20K |
| 2026-09-21 | CAD 12.89 | +0.78% | CAD 12.92 | CAD 12.92 | CAD 12.83 | 19.10K |
| 2026-09-18 | CAD 12.79 | +0.16% | CAD 12.75 | CAD 12.92 | CAD 12.70 | 17.30K |
| 2026-09-17 | CAD 12.77 | -0.23% | CAD 12.72 | CAD 12.80 | CAD 12.72 | 3.60K |
| 2026-09-16 | CAD 12.80 | -0.08% | CAD 12.76 | CAD 12.80 | CAD 12.70 | 11.20K |
| 2026-09-15 | CAD 12.81 | +0.71% | CAD 12.80 | CAD 12.83 | CAD 12.73 | 6.30K |
| 2026-09-14 | CAD 12.72 | 0.00% | CAD 12.71 | CAD 12.83 | CAD 12.71 | 11.90K |
| 2026-09-11 | CAD 12.72 | -0.78% | CAD 12.71 | CAD 12.84 | CAD 12.68 | 6.00K |
| 2026-09-10 | CAD 12.82 | -0.39% | CAD 12.87 | CAD 12.87 | CAD 12.76 | 1.20K |
| 2026-09-09 | CAD 12.87 | +0.70% | CAD 12.79 | CAD 12.90 | CAD 12.75 | 11.80K |
| 2026-09-08 | CAD 12.78 | +0.24% | CAD 12.73 | CAD 12.85 | CAD 12.73 | 10.50K |
| 2026-09-04 | CAD 12.75 | +0.16% | CAD 12.81 | CAD 12.82 | CAD 12.75 | 13.70K |
| 2026-09-03 | CAD 12.73 | +0.08% | CAD 12.88 | CAD 12.88 | CAD 12.71 | 6.90K |
| 2026-09-02 | CAD 12.72 | -0.16% | CAD 12.75 | CAD 12.82 | CAD 12.69 | 10.70K |
| 2026-09-01 | CAD 12.74 | +0.16% | CAD 12.75 | CAD 12.81 | CAD 12.62 | 4.90K |
| 2026-08-31 | CAD 12.72 | -0.62% | CAD 12.94 | CAD 12.94 | CAD 12.72 | 18.90K |
| 2026-08-28 | CAD 12.80 | +0.63% | CAD 12.82 | CAD 12.95 | CAD 12.72 | 9.80K |
| 2026-08-27 | CAD 12.72 | -0.16% | CAD 12.71 | CAD 12.75 | CAD 12.70 | 6.50K |
| 2026-08-26 | CAD 12.74 | +1.11% | CAD 12.70 | CAD 12.79 | CAD 12.61 | 7.30K |
| 2026-08-25 | CAD 12.60 | -0.87% | CAD 12.69 | CAD 12.70 | CAD 12.59 | 15.40K |
| 2026-08-24 | CAD 12.71 | -0.31% | CAD 12.65 | CAD 12.99 | CAD 12.65 | 13.10K |
| 2026-08-21 | CAD 12.75 | +0.31% | CAD 12.69 | CAD 12.80 | CAD 12.69 | 5.00K |
| 2026-08-20 | CAD 12.71 | -1.01% | CAD 13.02 | CAD 13.02 | CAD 12.71 | 16.30K |
| 2026-08-19 | CAD 12.84 | -0.23% | CAD 12.88 | CAD 12.88 | CAD 12.84 | 2.50K |
| 2026-08-18 | CAD 12.87 | -0.31% | CAD 12.91 | CAD 12.95 | CAD 12.85 | 3.20K |
| 2026-08-17 | CAD 12.91 | +0.31% | CAD 12.85 | CAD 13.03 | CAD 12.80 | 7.50K |
| 2026-08-14 | CAD 12.87 | -0.46% | CAD 12.96 | CAD 13.08 | CAD 12.86 | 11.90K |
| 2026-08-13 | CAD 12.93 | +1.25% | CAD 12.76 | CAD 12.99 | CAD 12.70 | 49.00K |
| 2026-08-12 | CAD 12.77 | -0.23% | CAD 12.78 | CAD 12.84 | CAD 12.76 | 3.70K |
| 2026-08-11 | CAD 12.80 | -0.70% | CAD 12.82 | CAD 12.89 | CAD 12.79 | 10.70K |
| 2026-08-10 | CAD 12.89 | -0.08% | CAD 12.78 | CAD 12.93 | CAD 12.78 | 4.80K |
| 2026-08-07 | CAD 12.90 | +0.78% | CAD 12.94 | CAD 12.97 | CAD 12.79 | 6.80K |
| 2026-08-06 | CAD 12.80 | -0.78% | CAD 12.85 | CAD 12.93 | CAD 12.80 | 5.50K |
| 2026-08-05 | CAD 12.90 | -0.31% | CAD 12.95 | CAD 12.95 | CAD 12.72 | 13.90K |
| 2026-08-04 | CAD 12.94 | 0.00% | CAD 12.95 | CAD 12.95 | CAD 12.80 | 12.80K |
| 2026-07-31 | CAD 12.94 | +0.15% | CAD 12.85 | CAD 12.95 | CAD 12.80 | 16.90K |
| 2026-07-30 | CAD 12.92 | +0.16% | CAD 12.91 | CAD 12.97 | CAD 12.86 | 7.40K |
| 2026-07-29 | CAD 12.90 | +0.23% | CAD 12.90 | CAD 12.91 | CAD 12.67 | 23.00K |
| 2026-07-28 | CAD 12.87 | -0.08% | CAD 13.00 | CAD 13.00 | CAD 12.87 | 9.60K |
| 2026-07-27 | CAD 12.88 | +0.94% | CAD 12.80 | CAD 12.96 | CAD 12.80 | 10.60K |
| 2026-07-24 | CAD 12.76 | -0.31% | CAD 12.89 | CAD 12.89 | CAD 12.73 | 6.50K |
| 2026-07-23 | CAD 12.80 | -0.70% | CAD 12.76 | CAD 12.89 | CAD 12.74 | 18.90K |
| 2026-07-22 | CAD 12.89 | +0.55% | CAD 12.87 | CAD 13.00 | CAD 12.82 | 12.50K |
| 2026-07-21 | CAD 12.82 | -0.08% | CAD 12.77 | CAD 12.92 | CAD 12.66 | 28.30K |
| 2026-07-20 | CAD 12.83 | -1.08% | CAD 13.04 | CAD 13.04 | CAD 12.75 | 16.00K |
| 2026-07-17 | CAD 12.97 | -1.44% | CAD 13.01 | CAD 13.10 | CAD 12.97 | 8.50K |
| 2026-07-16 | CAD 13.16 | +0.92% | CAD 13.12 | CAD 13.19 | CAD 12.99 | 15.00K |
| 2026-07-15 | CAD 13.04 | -0.23% | CAD 13.06 | CAD 13.09 | CAD 12.82 | 10.90K |
| 2026-07-14 | CAD 13.07 | +0.54% | CAD 13.14 | CAD 13.14 | CAD 12.81 | 17.80K |
| 2026-07-13 | CAD 13.00 | -0.46% | CAD 13.07 | CAD 13.12 | CAD 12.98 | 17.50K |
| 2026-07-10 | CAD 13.06 | -1.06% | CAD 13.13 | CAD 13.20 | CAD 13.05 | 8.30K |
| 2026-07-09 | CAD 13.20 | +0.46% | CAD 13.06 | CAD 13.20 | CAD 13.06 | 16.20K |
| 2026-07-08 | CAD 13.14 | 0.00% | CAD 13.01 | CAD 13.14 | CAD 13.01 | 6.00K |
| 2026-07-07 | CAD 13.14 | 0.00% | CAD 13.15 | CAD 13.15 | CAD 13.09 | 4.60K |
| 2026-07-06 | CAD 13.14 | +1.94% | CAD 12.90 | CAD 13.14 | CAD 12.90 | 11.20K |
| 2026-07-03 | CAD 12.89 | -0.77% | CAD 12.89 | CAD 13.05 | CAD 12.89 | 10.40K |
| 2026-07-02 | CAD 12.99 | -1.74% | CAD 13.08 | CAD 13.09 | CAD 12.63 | 49.80K |
| 2026-06-30 | CAD 13.22 | -2.87% | CAD 13.23 | CAD 13.61 | CAD 13.02 | 23.50K |
| 2026-06-29 | CAD 13.61 | +0.07% | CAD 13.60 | CAD 13.62 | CAD 13.39 | 21.50K |
| 2026-06-26 | CAD 13.60 | 0.00% | CAD 13.46 | CAD 13.60 | CAD 13.45 | 3.10K |
| 2026-06-25 | CAD 13.60 | +1.80% | CAD 13.50 | CAD 13.78 | CAD 13.36 | 14.30K |
| 2026-06-24 | CAD 13.36 | -1.18% | CAD 13.65 | CAD 13.65 | CAD 13.28 | 9.70K |
| 2026-06-23 | CAD 13.52 | +1.58% | CAD 13.37 | CAD 13.56 | CAD 13.28 | 21.90K |
| 2026-06-22 | CAD 13.31 | +0.45% | CAD 13.30 | CAD 13.35 | CAD 13.06 | 23.40K |
| 2026-06-19 | CAD 13.25 | +0.61% | CAD 13.24 | CAD 13.29 | CAD 13.01 | 8.70K |
| 2026-06-18 | CAD 13.17 | -0.45% | CAD 13.23 | CAD 13.29 | CAD 13.11 | 12.30K |
| 2026-06-17 | CAD 13.23 | -0.38% | CAD 13.32 | CAD 13.49 | CAD 12.95 | 21.00K |
| 2026-06-16 | CAD 13.28 | +1.07% | CAD 13.01 | CAD 13.40 | CAD 13.01 | 36.80K |
| 2026-06-15 | CAD 13.14 | +0.46% | CAD 13.20 | CAD 13.20 | CAD 12.76 | 19.20K |
| 2026-06-12 | CAD 13.08 | +0.46% | CAD 13.04 | CAD 13.20 | CAD 12.95 | 17.40K |
| 2026-06-11 | CAD 13.02 | +1.24% | CAD 13.00 | CAD 13.02 | CAD 12.70 | 17.40K |
| 2026-06-10 | CAD 12.86 | -1.38% | CAD 13.03 | CAD 13.03 | CAD 12.86 | 2.00K |
| 2026-06-09 | CAD 13.04 | +1.16% | CAD 12.85 | CAD 13.08 | CAD 12.81 | 23.80K |
| 2026-06-08 | CAD 12.89 | -1.38% | CAD 13.24 | CAD 13.26 | CAD 12.84 | 40.80K |
| 2026-06-05 | CAD 13.07 | +1.32% | CAD 12.91 | CAD 13.24 | CAD 12.80 | 42.80K |
| 2026-06-04 | CAD 12.90 | +3.37% | CAD 12.32 | CAD 12.90 | CAD 12.32 | 47.60K |
| 2026-06-03 | CAD 12.48 | +0.16% | CAD 12.40 | CAD 12.60 | CAD 12.33 | 34.50K |
| 2026-06-02 | CAD 12.46 | +1.38% | CAD 12.29 | CAD 12.46 | CAD 12.28 | 21.70K |
| 2026-06-01 | CAD 12.29 | +0.82% | CAD 12.36 | CAD 12.36 | CAD 12.05 | 21.00K |
| 2026-05-29 | CAD 12.19 | 0.00% | CAD 12.21 | CAD 12.30 | CAD 12.06 | 20.90K |
| 2026-05-28 | CAD 12.19 | +1.25% | CAD 12.06 | CAD 12.20 | CAD 11.95 | 15.30K |
| 2026-05-27 | CAD 12.04 | +2.12% | CAD 11.88 | CAD 12.20 | CAD 11.78 | 44.80K |
| 2026-05-26 | CAD 11.79 | -0.51% | CAD 11.85 | CAD 11.85 | CAD 11.55 | 7.90K |