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

(TSX: KSI )

6.820 +0.040 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.780 6.830 6.710 6.820 27,372 +0.04(+0.59%)
Feb 13, 2025 6.810 6.820 6.760 6.780 19,963 -0.01(-0.15%)
Feb 12, 2025 6.850 6.900 6.750 6.790 31,051 -0.06(-0.88%)
Feb 11, 2025 6.880 6.900 6.820 6.850 25,406 +0.00(+0.00%)
Feb 10, 2025 7.000 7.020 6.850 6.850 57,979 -0.11(-1.58%)
Feb 07, 2025 6.800 6.990 6.800 6.960 102,547 +0.16(+2.35%)
Feb 06, 2025 6.890 6.890 6.750 6.800 19,992 +0.06(+0.89%)
Feb 05, 2025 6.740 6.870 6.740 6.740 87,220 -0.10(-1.46%)
Feb 04, 2025 6.650 6.870 6.610 6.840 166,540 +0.27(+4.11%)
Feb 03, 2025 6.380 6.620 6.110 6.570 54,202 -0.04(-0.61%)
Jan 31, 2025 6.800 6.800 6.540 6.610 21,751 -0.19(-2.79%)
Jan 30, 2025 6.840 6.840 6.690 6.800 63,470 +0.06(+0.89%)
Jan 29, 2025 6.630 6.820 6.630 6.740 156,115 +0.15(+2.28%)
Jan 28, 2025 6.340 6.700 6.340 6.590 87,020 +0.24(+3.78%)
Jan 27, 2025 6.420 6.520 6.300 6.350 37,475 -0.10(-1.55%)
Jan 24, 2025 6.420 6.550 6.390 6.450 67,329 +0.13(+2.06%)
Jan 23, 2025 6.410 6.420 6.320 6.320 60,436 -0.03(-0.47%)
Jan 22, 2025 6.500 6.510 6.340 6.350 75,254 -0.10(-1.55%)
Jan 21, 2025 6.490 6.530 6.410 6.450 128,055 +0.06(+0.94%)
Jan 20, 2025 6.460 6.460 6.320 6.390 34,892 +0.00(+0.00%)
Jan 17, 2025 6.420 6.470 6.390 6.390 16,561 -0.04(-0.62%)
Jan 16, 2025 6.470 6.500 6.370 6.430 41,565 +0.00(+0.00%)
Jan 15, 2025 6.290 6.470 6.250 6.430 125,278 +0.20(+3.21%)
Jan 14, 2025 6.150 6.290 6.120 6.230 227,343 +0.06(+0.97%)
Jan 13, 2025 6.260 6.280 6.100 6.170 72,889 -0.09(-1.44%)
Jan 10, 2025 6.040 6.400 6.030 6.260 449,672 +0.23(+3.81%)
Jan 09, 2025 6.020 6.030 5.880 6.030 17,804 +0.03(+0.50%)
Jan 08, 2025 6.060 6.060 5.990 6.000 59,263 +0.07(+1.18%)
Jan 07, 2025 6.070 6.090 5.920 5.930 43,320 -0.10(-1.66%)
Jan 06, 2025 6.050 6.080 5.970 6.030 86,938 +0.03(+0.50%)
Jan 03, 2025 5.860 6.010 5.830 6.000 24,424 +0.14(+2.39%)
Jan 02, 2025 5.850 5.930 5.760 5.860 57,131 +0.00(+0.00%)
Dec 31, 2024 5.860 0 +0.01(+0.17%)
Dec 30, 2024 5.940 5.990 5.850 5.850 20,952 -0.12(-2.01%)
Dec 27, 2024 6.000 6.050 5.960 5.970 9,495 -0.04(-0.67%)
Dec 24, 2024 6.010 0 -0.06(-0.99%)
Dec 23, 2024 5.870 6.100 5.850 6.070 32,888 +0.14(+2.36%)
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%)
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.