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

(TSX: KSI )

6.170 -0.090 (-1.44%)
Streaming Delayed Price Updated: 3:51 PM EST, Jan 13, 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 (%)
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%)
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%)
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.