KP Tissue, Inc. KPT
TSX · Kanada · Dayanıksız Tüketim Malları
CAD 11,26-0,90 (-%7,40)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |