Kits Eyecare Ltd. (TSX:KITS)
Canada
· Delayed Price · Currency is CAD 15.48
-0.28 (-1.78%)
At close: Dec 5, 2025
Kits Eyecare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.62 | 15.77 | 15.46 | 15.48 | 15.48 | -1.78% | 27,571 |
| Dec 4, 2025 | 15.46 | 15.82 | 15.41 | 15.76 | 15.76 | 1.94% | 66,306 |
| Dec 3, 2025 | 15.00 | 15.69 | 15.00 | 15.46 | 15.46 | 3.07% | 106,106 |
| Dec 2, 2025 | 15.12 | 15.12 | 14.75 | 15.00 | 15.00 | 0.33% | 64,103 |
| Dec 1, 2025 | 14.93 | 15.15 | 14.70 | 14.95 | 14.95 | 0.20% | 118,649 |
| Nov 28, 2025 | 15.06 | 15.41 | 14.92 | 14.92 | 14.92 | -1.19% | 36,845 |
| Nov 27, 2025 | 14.90 | 15.24 | 14.87 | 15.10 | 15.10 | 1.07% | 66,720 |
| Nov 26, 2025 | 14.21 | 15.08 | 14.13 | 14.94 | 14.94 | 6.71% | 128,103 |
| Nov 25, 2025 | 13.84 | 14.14 | 13.84 | 14.00 | 14.00 | 0.72% | 85,361 |
| Nov 24, 2025 | 14.12 | 14.18 | 13.77 | 13.90 | 13.90 | -0.36% | 102,611 |
| Nov 21, 2025 | 13.46 | 13.99 | 13.46 | 13.95 | 13.95 | 2.95% | 88,985 |
| Nov 20, 2025 | 13.71 | 13.92 | 13.48 | 13.55 | 13.55 | -0.73% | 83,428 |
| Nov 19, 2025 | 13.36 | 13.80 | 13.36 | 13.65 | 13.65 | 1.34% | 156,115 |
| Nov 18, 2025 | 13.25 | 13.76 | 13.18 | 13.47 | 13.47 | -0.59% | 134,312 |
| Nov 17, 2025 | 13.47 | 13.94 | 13.46 | 13.55 | 13.55 | -0.44% | 145,592 |
| Nov 14, 2025 | 13.54 | 14.01 | 13.40 | 13.61 | 13.61 | -1.38% | 312,791 |
| Nov 13, 2025 | 14.00 | 14.05 | 13.68 | 13.80 | 13.80 | -2.40% | 148,707 |
| Nov 12, 2025 | 13.70 | 14.40 | 13.70 | 14.14 | 14.14 | 3.51% | 134,428 |
| Nov 11, 2025 | 12.60 | 14.01 | 12.58 | 13.66 | 13.66 | 9.19% | 160,955 |
| Nov 10, 2025 | 12.67 | 13.01 | 12.31 | 12.51 | 12.51 | -3.25% | 57,399 |
| Nov 7, 2025 | 12.78 | 13.40 | 11.87 | 12.93 | 12.93 | 2.54% | 352,428 |
| Nov 6, 2025 | 13.72 | 13.72 | 12.60 | 12.61 | 12.61 | -4.32% | 46,843 |
| Nov 5, 2025 | 13.00 | 13.39 | 12.59 | 13.18 | 13.18 | - | 125,454 |
| Nov 4, 2025 | 14.05 | 14.05 | 13.10 | 13.18 | 13.18 | -6.19% | 108,770 |
| Nov 3, 2025 | 14.44 | 14.44 | 13.84 | 14.05 | 14.05 | -1.06% | 44,749 |
| Oct 31, 2025 | 13.93 | 14.29 | 13.85 | 14.20 | 14.20 | 1.72% | 25,215 |
| Oct 30, 2025 | 13.81 | 14.13 | 13.78 | 13.96 | 13.96 | 0.72% | 27,408 |
| Oct 29, 2025 | 14.01 | 14.03 | 13.73 | 13.86 | 13.86 | -1.35% | 61,921 |
| Oct 28, 2025 | 14.06 | 14.39 | 14.05 | 14.05 | 14.05 | -1.26% | 19,092 |
| Oct 27, 2025 | 14.14 | 14.43 | 13.61 | 14.23 | 14.23 | 2.01% | 98,117 |
| Oct 24, 2025 | 14.65 | 14.66 | 13.92 | 13.95 | 13.95 | -4.65% | 54,679 |
| Oct 23, 2025 | 14.60 | 14.75 | 14.48 | 14.63 | 14.63 | 0.14% | 37,089 |
| Oct 22, 2025 | 14.73 | 14.73 | 14.45 | 14.61 | 14.61 | -0.34% | 45,036 |
| Oct 21, 2025 | 14.93 | 14.96 | 14.55 | 14.66 | 14.66 | -1.94% | 54,427 |
| Oct 20, 2025 | 15.13 | 15.18 | 14.84 | 14.95 | 14.95 | -1.25% | 94,268 |
| Oct 17, 2025 | 14.74 | 15.27 | 14.74 | 15.14 | 15.14 | 1.41% | 119,253 |
| Oct 16, 2025 | 15.98 | 16.00 | 14.84 | 14.93 | 14.93 | -6.04% | 56,248 |
| Oct 15, 2025 | 16.41 | 16.52 | 15.85 | 15.89 | 15.89 | -2.87% | 34,530 |
| Oct 14, 2025 | 16.42 | 16.69 | 16.31 | 16.36 | 16.36 | -1.86% | 64,087 |
| Oct 10, 2025 | 16.59 | 17.00 | 16.17 | 16.67 | 16.67 | -1.54% | 83,796 |
| Oct 9, 2025 | 17.12 | 17.29 | 16.60 | 16.93 | 16.93 | -0.76% | 63,872 |
| Oct 8, 2025 | 17.00 | 17.34 | 16.73 | 17.06 | 17.06 | 1.43% | 60,510 |
| Oct 7, 2025 | 18.00 | 18.12 | 16.66 | 16.82 | 16.82 | -7.63% | 146,153 |
| Oct 6, 2025 | 18.00 | 18.42 | 17.89 | 18.21 | 18.21 | 1.73% | 54,864 |
| Oct 3, 2025 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 4.99% | 90,963 |
| Oct 2, 2025 | 16.33 | 17.15 | 16.33 | 17.05 | 17.05 | 4.99% | 70,132 |
| Oct 1, 2025 | 16.39 | 16.69 | 16.15 | 16.24 | 16.24 | - | 30,304 |
| Sep 30, 2025 | 15.27 | 16.32 | 15.27 | 16.24 | 16.24 | 2.14% | 58,053 |
| Sep 29, 2025 | 15.90 | 16.11 | 15.86 | 15.90 | 15.90 | -0.13% | 15,823 |
| Sep 26, 2025 | 15.81 | 16.33 | 15.81 | 15.92 | 15.92 | -2.63% | 27,303 |
| Sep 25, 2025 | 15.09 | 16.41 | 15.00 | 16.35 | 16.35 | 7.42% | 53,273 |
| Sep 24, 2025 | 15.45 | 15.75 | 15.17 | 15.22 | 15.22 | -1.62% | 27,422 |
| Sep 23, 2025 | 15.74 | 15.81 | 15.38 | 15.47 | 15.47 | -3.31% | 88,871 |
| Sep 22, 2025 | 15.89 | 16.27 | 15.85 | 16.00 | 16.00 | - | 27,150 |
| Sep 19, 2025 | 15.64 | 16.00 | 15.61 | 16.00 | 16.00 | 0.88% | 28,194 |
| Sep 18, 2025 | 15.48 | 15.90 | 15.44 | 15.86 | 15.86 | 2.45% | 112,737 |
| Sep 17, 2025 | 15.30 | 15.69 | 15.06 | 15.48 | 15.48 | 1.18% | 160,895 |
| Sep 16, 2025 | 15.49 | 15.74 | 14.98 | 15.30 | 15.30 | -2.86% | 18,825 |
| Sep 15, 2025 | 15.95 | 16.00 | 15.61 | 15.75 | 15.75 | -1.07% | 12,634 |
| Sep 12, 2025 | 15.64 | 16.00 | 15.64 | 15.92 | 15.92 | 0.44% | 9,026 |
| Sep 11, 2025 | 15.60 | 16.00 | 15.60 | 15.85 | 15.85 | 0.70% | 17,784 |
| Sep 10, 2025 | 16.51 | 16.51 | 15.58 | 15.74 | 15.74 | -1.87% | 17,730 |
| Sep 9, 2025 | 16.66 | 16.75 | 16.03 | 16.04 | 16.04 | -3.72% | 26,238 |
| Sep 8, 2025 | 16.98 | 17.00 | 16.66 | 16.66 | 16.66 | -1.88% | 18,735 |
| Sep 5, 2025 | 17.13 | 17.24 | 16.75 | 16.98 | 16.98 | 1.37% | 13,780 |
| Sep 4, 2025 | 16.27 | 17.03 | 16.27 | 16.75 | 16.75 | 2.95% | 36,342 |
| Sep 3, 2025 | 16.32 | 17.12 | 16.27 | 16.27 | 16.27 | -0.37% | 30,981 |
| Sep 2, 2025 | 17.15 | 17.15 | 16.33 | 16.33 | 16.33 | -2.97% | 8,100 |
| Aug 29, 2025 | 16.89 | 17.17 | 16.53 | 16.83 | 16.83 | -0.47% | 12,473 |
| Aug 28, 2025 | 16.78 | 17.03 | 16.54 | 16.91 | 16.91 | 0.96% | 23,042 |
| Aug 27, 2025 | 16.88 | 16.88 | 16.61 | 16.75 | 16.75 | -0.77% | 5,043 |
| Aug 26, 2025 | 16.45 | 17.17 | 16.45 | 16.88 | 16.88 | 2.06% | 49,427 |
| Aug 25, 2025 | 17.12 | 17.15 | 16.36 | 16.54 | 16.54 | -3.44% | 40,825 |
| Aug 22, 2025 | 16.74 | 17.27 | 16.62 | 17.13 | 17.13 | 3.07% | 50,251 |
| Aug 21, 2025 | 16.45 | 16.75 | 16.28 | 16.62 | 16.62 | 1.09% | 90,721 |
| Aug 20, 2025 | 16.34 | 16.55 | 16.21 | 16.44 | 16.44 | -1.20% | 9,657 |
| Aug 19, 2025 | 16.63 | 16.81 | 16.15 | 16.64 | 16.64 | 1.46% | 45,176 |
| Aug 18, 2025 | 16.32 | 16.47 | 16.11 | 16.40 | 16.40 | 1.61% | 35,034 |
| Aug 15, 2025 | 16.02 | 16.15 | 15.70 | 16.14 | 16.14 | 0.56% | 17,991 |
| Aug 14, 2025 | 15.89 | 16.15 | 15.89 | 16.05 | 16.05 | -0.80% | 35,354 |
| Aug 13, 2025 | 16.60 | 16.60 | 16.00 | 16.18 | 16.18 | 0.19% | 24,553 |
| Aug 12, 2025 | 16.13 | 16.33 | 16.00 | 16.15 | 16.15 | 0.12% | 16,991 |
| Aug 11, 2025 | 16.16 | 16.51 | 16.00 | 16.13 | 16.13 | -0.31% | 63,467 |
| Aug 8, 2025 | 16.89 | 16.89 | 16.12 | 16.18 | 16.18 | -2.82% | 51,489 |
| Aug 7, 2025 | 16.50 | 16.84 | 16.35 | 16.65 | 16.65 | -0.06% | 46,503 |
| Aug 6, 2025 | 16.16 | 17.18 | 15.80 | 16.66 | 16.66 | -1.59% | 150,533 |
| Aug 5, 2025 | 16.68 | 17.43 | 16.68 | 16.93 | 16.93 | 1.26% | 32,261 |
| Aug 1, 2025 | 17.01 | 17.05 | 16.50 | 16.72 | 16.72 | -2.34% | 20,533 |
| Jul 31, 2025 | 16.69 | 17.14 | 16.59 | 17.12 | 17.12 | 1.60% | 31,331 |
| Jul 30, 2025 | 16.78 | 17.71 | 16.51 | 16.85 | 16.85 | 0.42% | 52,611 |
| Jul 29, 2025 | 16.45 | 17.25 | 16.45 | 16.78 | 16.78 | 0.72% | 42,790 |
| Jul 28, 2025 | 16.55 | 16.87 | 16.24 | 16.66 | 16.66 | 1.59% | 76,869 |
| Jul 25, 2025 | 16.40 | 16.60 | 15.91 | 16.40 | 16.40 | 0.92% | 20,744 |
| Jul 24, 2025 | 16.64 | 16.64 | 16.00 | 16.25 | 16.25 | 1.63% | 43,841 |
| Jul 23, 2025 | 16.15 | 16.24 | 15.97 | 15.99 | 15.99 | 0.31% | 16,320 |
| Jul 22, 2025 | 16.03 | 16.13 | 15.83 | 15.94 | 15.94 | -1.36% | 20,908 |
| Jul 21, 2025 | 15.81 | 16.23 | 15.80 | 16.16 | 16.16 | 1.64% | 26,437 |
| Jul 18, 2025 | 15.98 | 16.22 | 15.90 | 15.90 | 15.90 | -1.00% | 18,489 |
| Jul 17, 2025 | 16.40 | 16.40 | 16.02 | 16.06 | 16.06 | -0.50% | 18,851 |
| Jul 16, 2025 | 16.50 | 16.50 | 16.03 | 16.14 | 16.14 | -0.55% | 19,768 |