KP Tissue Inc. (TSX:KPT)
Canada
· Delayed Price · Currency is CAD 10.77
-0.13 (-1.19%)
At close: Mar 9, 2026
KP Tissue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.89 | 10.89 | 10.56 | 10.77 | 10.77 | -1.19% | 21,615 |
| Mar 6, 2026 | 10.98 | 10.98 | 10.77 | 10.90 | 10.90 | -0.82% | 8,210 |
| Mar 5, 2026 | 10.99 | 10.99 | 10.86 | 10.99 | 10.99 | 1.38% | 3,217 |
| Mar 4, 2026 | 10.76 | 10.95 | 10.75 | 10.84 | 10.84 | - | 6,420 |
| Mar 3, 2026 | 10.97 | 10.97 | 10.71 | 10.84 | 10.84 | -1.72% | 25,033 |
| Mar 2, 2026 | 11.08 | 11.08 | 10.92 | 11.03 | 11.03 | -0.72% | 10,391 |
| Feb 27, 2026 | 11.06 | 11.20 | 11.05 | 11.11 | 11.11 | - | 12,055 |
| Feb 26, 2026 | 10.72 | 11.11 | 10.72 | 11.11 | 11.11 | 1.00% | 26,250 |
| Feb 25, 2026 | 10.98 | 11.00 | 10.76 | 11.00 | 11.00 | 0.09% | 14,845 |
| Feb 24, 2026 | 10.71 | 10.99 | 10.66 | 10.99 | 10.99 | 2.52% | 54,441 |
| Feb 23, 2026 | 10.52 | 10.72 | 10.52 | 10.72 | 10.72 | 0.37% | 44,260 |
| Feb 20, 2026 | 10.73 | 10.74 | 10.61 | 10.68 | 10.68 | 0.38% | 20,529 |
| Feb 19, 2026 | 10.58 | 10.68 | 10.58 | 10.64 | 10.64 | -0.37% | 32,469 |
| Feb 18, 2026 | 10.60 | 10.68 | 10.60 | 10.68 | 10.68 | 0.38% | 36,592 |
| Feb 17, 2026 | 10.56 | 10.66 | 10.44 | 10.64 | 10.64 | 0.95% | 22,082 |
| Feb 13, 2026 | 10.41 | 10.55 | 10.41 | 10.54 | 10.54 | 0.57% | 21,857 |
| Feb 12, 2026 | 10.49 | 10.49 | 10.35 | 10.48 | 10.48 | - | 8,901 |
| Feb 11, 2026 | 10.35 | 10.48 | 10.35 | 10.48 | 10.48 | 0.67% | 11,668 |
| Feb 10, 2026 | 10.36 | 10.48 | 10.36 | 10.41 | 10.41 | 0.10% | 3,934 |
| Feb 9, 2026 | 10.39 | 10.44 | 10.28 | 10.40 | 10.40 | 0.97% | 11,482 |
| Feb 6, 2026 | 10.37 | 10.37 | 10.17 | 10.30 | 10.30 | 0.29% | 5,748 |
| Feb 5, 2026 | 10.30 | 10.33 | 10.27 | 10.27 | 10.27 | -0.10% | 9,650 |
| Feb 4, 2026 | 10.31 | 10.35 | 10.28 | 10.28 | 10.28 | 0.10% | 15,387 |
| Feb 3, 2026 | 10.24 | 10.27 | 10.15 | 10.27 | 10.27 | 0.69% | 7,881 |
| Feb 2, 2026 | 10.01 | 10.23 | 10.01 | 10.20 | 10.20 | 0.99% | 8,487 |
| Jan 30, 2026 | 10.15 | 10.21 | 10.02 | 10.10 | 10.10 | - | 13,434 |
| Jan 29, 2026 | 10.07 | 10.14 | 9.98 | 10.10 | 10.10 | -0.20% | 11,511 |
| Jan 28, 2026 | 10.09 | 10.19 | 10.09 | 10.12 | 10.12 | -0.49% | 5,153 |
| Jan 27, 2026 | 10.10 | 10.17 | 10.08 | 10.17 | 10.17 | 0.10% | 24,467 |
| Jan 26, 2026 | 10.23 | 10.23 | 10.07 | 10.16 | 10.16 | -0.78% | 18,492 |
| Jan 23, 2026 | 10.26 | 10.30 | 10.20 | 10.24 | 10.24 | 0.20% | 8,388 |
| Jan 22, 2026 | 10.33 | 10.33 | 10.20 | 10.22 | 10.22 | 0.49% | 3,182 |
| Jan 21, 2026 | 10.27 | 10.27 | 10.17 | 10.17 | 10.17 | -0.10% | 3,700 |
| Jan 20, 2026 | 10.35 | 10.35 | 10.18 | 10.18 | 10.18 | -1.64% | 11,997 |
| Jan 19, 2026 | 10.23 | 10.35 | 10.23 | 10.35 | 10.35 | 0.68% | 11,362 |
| Jan 16, 2026 | 10.20 | 10.30 | 10.20 | 10.28 | 10.28 | 0.69% | 19,495 |
| Jan 15, 2026 | 10.20 | 10.30 | 10.15 | 10.21 | 10.21 | 0.10% | 2,287 |
| Jan 14, 2026 | 10.19 | 10.29 | 10.09 | 10.20 | 10.20 | 0.20% | 50,969 |
| Jan 13, 2026 | 10.20 | 10.24 | 10.14 | 10.18 | 10.18 | -0.20% | 10,216 |
| Jan 12, 2026 | 10.19 | 10.25 | 10.19 | 10.20 | 10.20 | -0.97% | 20,957 |
| Jan 9, 2026 | 10.38 | 10.38 | 10.20 | 10.30 | 10.30 | -0.77% | 12,690 |
| Jan 8, 2026 | 10.21 | 10.39 | 10.17 | 10.38 | 10.38 | 1.67% | 15,891 |
| Jan 7, 2026 | 10.21 | 10.23 | 10.16 | 10.21 | 10.21 | - | 8,905 |
| Jan 6, 2026 | 10.16 | 10.22 | 10.14 | 10.21 | 10.21 | -0.10% | 11,215 |
| Jan 5, 2026 | 10.20 | 10.22 | 10.15 | 10.22 | 10.22 | - | 8,972 |
| Jan 2, 2026 | 10.26 | 10.28 | 10.21 | 10.22 | 10.22 | -0.29% | 28,661 |
| Dec 31, 2025 | 10.08 | 10.40 | 10.08 | 10.25 | 10.25 | -1.63% | 5,793 |
| Dec 30, 2025 | 10.49 | 10.49 | 10.40 | 10.42 | 10.24 | -0.67% | 16,920 |
| Dec 29, 2025 | 10.40 | 10.54 | 10.40 | 10.49 | 10.31 | 0.38% | 25,423 |
| Dec 24, 2025 | 10.34 | 10.48 | 10.31 | 10.45 | 10.27 | 2.15% | 11,660 |
| Dec 23, 2025 | 10.29 | 10.32 | 10.22 | 10.23 | 10.05 | -0.20% | 5,302 |
| Dec 22, 2025 | 10.23 | 10.25 | 10.16 | 10.25 | 10.07 | -0.10% | 11,821 |
| Dec 19, 2025 | 10.35 | 10.35 | 10.13 | 10.26 | 10.08 | -1.06% | 15,419 |
| Dec 18, 2025 | 10.45 | 10.45 | 10.30 | 10.37 | 10.19 | -0.58% | 5,801 |
| Dec 17, 2025 | 10.41 | 10.43 | 10.36 | 10.43 | 10.25 | -0.19% | 1,646 |
| Dec 16, 2025 | 10.45 | 10.45 | 10.34 | 10.45 | 10.27 | -0.19% | 8,367 |
| Dec 15, 2025 | 10.29 | 10.47 | 10.29 | 10.47 | 10.29 | 0.48% | 4,566 |
| Dec 12, 2025 | 10.36 | 10.48 | 10.36 | 10.42 | 10.24 | -0.38% | 6,593 |
| Dec 11, 2025 | 10.36 | 10.49 | 10.36 | 10.46 | 10.28 | -0.38% | 2,451 |
| Dec 10, 2025 | 10.47 | 10.50 | 10.42 | 10.50 | 10.32 | 0.57% | 4,725 |
| Dec 9, 2025 | 10.36 | 10.47 | 10.36 | 10.44 | 10.26 | -0.10% | 8,512 |
| Dec 8, 2025 | 10.28 | 10.46 | 10.28 | 10.45 | 10.27 | -0.29% | 19,256 |
| Dec 5, 2025 | 10.48 | 10.48 | 10.35 | 10.48 | 10.30 | -0.19% | 7,074 |
| Dec 4, 2025 | 10.31 | 10.50 | 10.31 | 10.50 | 10.32 | 0.38% | 20,670 |
| Dec 3, 2025 | 10.35 | 10.46 | 10.30 | 10.46 | 10.28 | 2.05% | 17,681 |
| Dec 2, 2025 | 10.25 | 10.35 | 10.25 | 10.25 | 10.07 | -0.10% | 12,365 |
| Dec 1, 2025 | 10.16 | 10.30 | 10.16 | 10.26 | 10.08 | -0.39% | 18,698 |
| Nov 28, 2025 | 10.32 | 10.40 | 10.30 | 10.30 | 10.12 | - | 11,675 |
| Nov 27, 2025 | 10.06 | 10.36 | 10.06 | 10.30 | 10.12 | -0.58% | 3,148 |
| Nov 26, 2025 | 10.33 | 10.40 | 10.14 | 10.36 | 10.18 | 1.07% | 35,018 |
| Nov 25, 2025 | 9.99 | 10.25 | 9.99 | 10.25 | 10.07 | 3.12% | 39,178 |
| Nov 24, 2025 | 9.99 | 10.00 | 9.89 | 9.94 | 9.77 | -0.60% | 11,550 |
| Nov 21, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 9.83 | 1.01% | 26,225 |
| Nov 20, 2025 | 9.81 | 9.90 | 9.76 | 9.90 | 9.73 | 1.12% | 27,303 |
| Nov 19, 2025 | 9.54 | 9.79 | 9.54 | 9.79 | 9.62 | 2.84% | 23,760 |
| Nov 18, 2025 | 9.56 | 9.62 | 9.52 | 9.52 | 9.36 | -0.52% | 41,535 |
| Nov 17, 2025 | 9.53 | 9.57 | 9.46 | 9.57 | 9.40 | 0.42% | 14,811 |
| Nov 14, 2025 | 9.50 | 9.53 | 9.40 | 9.53 | 9.37 | 0.32% | 23,455 |
| Nov 13, 2025 | 9.43 | 9.54 | 9.41 | 9.50 | 9.34 | 0.85% | 29,344 |
| Nov 12, 2025 | 9.37 | 9.44 | 9.37 | 9.42 | 9.26 | 0.32% | 8,938 |
| Nov 11, 2025 | 9.44 | 9.44 | 9.34 | 9.39 | 9.23 | 0.43% | 14,893 |
| Nov 10, 2025 | 9.36 | 9.47 | 9.35 | 9.35 | 9.19 | 0.11% | 13,723 |
| Nov 7, 2025 | 9.38 | 9.43 | 9.31 | 9.34 | 9.18 | -0.37% | 11,180 |
| Nov 6, 2025 | 9.38 | 9.39 | 9.37 | 9.38 | 9.21 | 0.16% | 5,212 |
| Nov 5, 2025 | 9.31 | 9.36 | 9.30 | 9.36 | 9.20 | 0.65% | 10,828 |
| Nov 4, 2025 | 9.31 | 9.34 | 9.26 | 9.30 | 9.14 | -0.32% | 32,683 |
| Nov 3, 2025 | 9.35 | 9.45 | 9.32 | 9.33 | 9.17 | -1.06% | 7,287 |
| Oct 31, 2025 | 9.37 | 9.43 | 9.31 | 9.43 | 9.27 | 0.86% | 8,100 |
| Oct 30, 2025 | 9.47 | 9.47 | 9.31 | 9.35 | 9.19 | -0.11% | 14,757 |
| Oct 29, 2025 | 9.47 | 9.47 | 9.36 | 9.36 | 9.20 | -1.27% | 22,153 |
| Oct 28, 2025 | 9.50 | 9.51 | 9.40 | 9.48 | 9.32 | 0.85% | 6,169 |
| Oct 27, 2025 | 9.26 | 9.57 | 9.26 | 9.40 | 9.24 | -0.42% | 35,407 |
| Oct 24, 2025 | 9.34 | 9.45 | 9.34 | 9.44 | 9.28 | 0.43% | 41,500 |
| Oct 23, 2025 | 9.36 | 9.42 | 9.36 | 9.40 | 9.24 | -0.32% | 5,856 |
| Oct 22, 2025 | 9.36 | 9.43 | 9.34 | 9.43 | 9.27 | 1.07% | 2,815 |
| Oct 21, 2025 | 9.31 | 9.42 | 9.21 | 9.33 | 9.17 | -0.32% | 39,120 |
| Oct 20, 2025 | 9.38 | 9.38 | 9.27 | 9.36 | 9.20 | 0.86% | 6,751 |
| Oct 17, 2025 | 9.31 | 9.31 | 9.21 | 9.28 | 9.12 | -0.22% | 7,254 |
| Oct 16, 2025 | 9.45 | 9.45 | 9.25 | 9.30 | 9.14 | -0.64% | 9,178 |
| Oct 15, 2025 | 9.34 | 9.44 | 9.31 | 9.36 | 9.20 | 0.32% | 39,673 |