kneat.com, inc. (TSX:KSI)
Canada
· Delayed Price · Currency is CAD 3.760
-0.050 (-1.31%)
At close: Mar 9, 2026
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.74 | 3.81 | 3.65 | 3.76 | 3.76 | -1.31% | 164,504 |
| Mar 6, 2026 | 3.82 | 3.86 | 3.80 | 3.81 | 3.81 | -1.04% | 62,035 |
| Mar 5, 2026 | 3.84 | 3.95 | 3.83 | 3.85 | 3.85 | 0.79% | 108,048 |
| Mar 4, 2026 | 3.95 | 3.95 | 3.81 | 3.82 | 3.82 | -0.78% | 96,599 |
| Mar 3, 2026 | 3.82 | 3.90 | 3.81 | 3.85 | 3.85 | -3.27% | 119,124 |
| Mar 2, 2026 | 4.02 | 4.02 | 3.86 | 3.98 | 3.98 | -2.21% | 136,073 |
| Feb 27, 2026 | 4.08 | 4.20 | 4.02 | 4.07 | 4.07 | -2.86% | 195,046 |
| Feb 26, 2026 | 3.99 | 4.30 | 3.92 | 4.19 | 4.19 | -0.48% | 346,985 |
| Feb 25, 2026 | 4.15 | 4.23 | 4.06 | 4.21 | 4.21 | 2.18% | 442,292 |
| Feb 24, 2026 | 4.13 | 4.14 | 4.07 | 4.12 | 4.12 | 0.98% | 265,954 |
| Feb 23, 2026 | 4.05 | 4.16 | 4.05 | 4.08 | 4.08 | 0.25% | 95,403 |
| Feb 20, 2026 | 4.01 | 4.18 | 4.00 | 4.07 | 4.07 | 0.49% | 60,626 |
| Feb 19, 2026 | 4.03 | 4.07 | 4.00 | 4.05 | 4.05 | -0.25% | 61,260 |
| Feb 18, 2026 | 4.04 | 4.14 | 4.04 | 4.06 | 4.06 | -0.98% | 34,950 |
| Feb 17, 2026 | 4.04 | 4.10 | 4.03 | 4.10 | 4.10 | 0.99% | 727,190 |
| Feb 13, 2026 | 3.93 | 4.10 | 3.92 | 4.06 | 4.06 | 1.50% | 209,575 |
| Feb 12, 2026 | 4.09 | 4.11 | 3.95 | 4.00 | 4.00 | -2.44% | 143,524 |
| Feb 11, 2026 | 4.13 | 4.18 | 4.02 | 4.10 | 4.10 | -1.20% | 175,734 |
| Feb 10, 2026 | 4.22 | 4.23 | 4.15 | 4.15 | 4.15 | -1.43% | 51,357 |
| Feb 9, 2026 | 4.21 | 4.22 | 4.15 | 4.21 | 4.21 | - | 38,707 |
| Feb 6, 2026 | 4.08 | 4.23 | 4.08 | 4.21 | 4.21 | 3.95% | 158,113 |
| Feb 5, 2026 | 4.23 | 4.24 | 4.01 | 4.05 | 4.05 | -5.15% | 124,902 |
| Feb 4, 2026 | 4.36 | 4.36 | 4.07 | 4.27 | 4.27 | -1.84% | 164,922 |
| Feb 3, 2026 | 4.58 | 4.63 | 4.29 | 4.35 | 4.35 | -5.43% | 683,802 |
| Feb 2, 2026 | 4.48 | 4.65 | 4.48 | 4.60 | 4.60 | 2.22% | 56,207 |
| Jan 30, 2026 | 4.48 | 4.65 | 4.43 | 4.50 | 4.50 | -2.39% | 114,771 |
| Jan 29, 2026 | 4.80 | 4.85 | 4.61 | 4.61 | 4.61 | -3.96% | 555,106 |
| Jan 28, 2026 | 4.81 | 4.84 | 4.78 | 4.80 | 4.80 | - | 32,308 |
| Jan 27, 2026 | 4.79 | 4.86 | 4.73 | 4.80 | 4.80 | 0.42% | 279,405 |
| Jan 26, 2026 | 4.73 | 5.00 | 4.73 | 4.78 | 4.78 | -1.44% | 418,135 |
| Jan 23, 2026 | 4.60 | 4.91 | 4.50 | 4.85 | 4.85 | 4.08% | 768,241 |
| Jan 22, 2026 | 4.35 | 4.68 | 4.35 | 4.66 | 4.66 | 6.64% | 242,224 |
| Jan 21, 2026 | 4.42 | 4.44 | 4.32 | 4.37 | 4.37 | -1.58% | 122,709 |
| Jan 20, 2026 | 4.50 | 4.57 | 4.39 | 4.44 | 4.44 | -1.11% | 57,874 |
| Jan 19, 2026 | 4.51 | 4.55 | 4.42 | 4.49 | 4.49 | -0.66% | 39,485 |
| Jan 16, 2026 | 4.57 | 4.57 | 4.49 | 4.52 | 4.52 | -1.09% | 32,526 |
| Jan 15, 2026 | 4.81 | 4.98 | 4.55 | 4.57 | 4.57 | -5.58% | 97,289 |
| Jan 14, 2026 | 4.95 | 5.02 | 4.84 | 4.84 | 4.84 | -2.22% | 106,433 |
| Jan 13, 2026 | 4.98 | 5.01 | 4.91 | 4.95 | 4.95 | -1.39% | 112,176 |
| Jan 12, 2026 | 5.08 | 5.08 | 4.95 | 5.02 | 5.02 | -1.18% | 40,680 |
| Jan 9, 2026 | 5.06 | 5.20 | 5.03 | 5.08 | 5.08 | -0.97% | 53,578 |
| Jan 8, 2026 | 5.03 | 5.15 | 5.03 | 5.13 | 5.13 | 1.58% | 18,857 |
| Jan 7, 2026 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 74,566 |
| Jan 6, 2026 | 5.00 | 5.08 | 4.97 | 5.00 | 5.00 | - | 69,305 |
| Jan 5, 2026 | 5.00 | 5.02 | 4.90 | 5.00 | 5.00 | 0.40% | 74,149 |
| Jan 2, 2026 | 4.99 | 4.99 | 4.92 | 4.98 | 4.98 | 1.22% | 41,033 |
| Dec 31, 2025 | 4.99 | 4.99 | 4.87 | 4.92 | 4.92 | -1.40% | 40,185 |
| Dec 30, 2025 | 4.96 | 5.08 | 4.88 | 4.99 | 4.99 | 0.60% | 94,573 |
| Dec 29, 2025 | 4.99 | 5.05 | 4.92 | 4.96 | 4.96 | 1.85% | 79,592 |
| Dec 24, 2025 | 4.80 | 4.90 | 4.80 | 4.87 | 4.87 | 1.04% | 12,219 |
| Dec 23, 2025 | 4.76 | 4.84 | 4.75 | 4.82 | 4.82 | 1.26% | 14,189 |
| Dec 22, 2025 | 4.81 | 4.91 | 4.75 | 4.76 | 4.76 | -2.26% | 57,354 |
| Dec 19, 2025 | 4.80 | 4.97 | 4.76 | 4.87 | 4.87 | 2.31% | 86,334 |
| Dec 18, 2025 | 4.69 | 4.83 | 4.69 | 4.76 | 4.76 | 0.63% | 74,266 |
| Dec 17, 2025 | 4.26 | 4.75 | 4.26 | 4.73 | 4.73 | 10.77% | 392,279 |
| Dec 16, 2025 | 4.28 | 4.30 | 4.17 | 4.27 | 4.27 | - | 122,878 |
| Dec 15, 2025 | 4.45 | 4.47 | 4.25 | 4.27 | 4.27 | -2.95% | 77,097 |
| Dec 12, 2025 | 4.58 | 4.60 | 4.38 | 4.40 | 4.40 | -3.72% | 51,885 |
| Dec 11, 2025 | 4.66 | 4.66 | 4.54 | 4.57 | 4.57 | 0.66% | 26,000 |
| Dec 10, 2025 | 4.55 | 4.61 | 4.50 | 4.54 | 4.54 | - | 45,368 |
| Dec 9, 2025 | 4.60 | 4.60 | 4.51 | 4.54 | 4.54 | -0.44% | 36,390 |
| Dec 8, 2025 | 4.78 | 4.78 | 4.52 | 4.56 | 4.56 | -2.98% | 78,490 |
| Dec 5, 2025 | 4.75 | 4.82 | 4.70 | 4.70 | 4.70 | -0.42% | 31,691 |
| Dec 4, 2025 | 4.74 | 4.80 | 4.70 | 4.72 | 4.72 | 1.07% | 62,050 |
| Dec 3, 2025 | 4.75 | 4.79 | 4.65 | 4.67 | 4.67 | -1.06% | 77,717 |
| Dec 2, 2025 | 4.65 | 4.76 | 4.62 | 4.72 | 4.72 | 3.06% | 171,125 |
| Dec 1, 2025 | 4.39 | 4.74 | 4.36 | 4.58 | 4.58 | 2.92% | 659,912 |
| Nov 28, 2025 | 4.35 | 4.53 | 4.35 | 4.45 | 4.45 | 1.37% | 46,274 |
| Nov 27, 2025 | 4.57 | 4.57 | 4.33 | 4.39 | 4.39 | 1.86% | 38,061 |
| Nov 26, 2025 | 4.15 | 4.36 | 4.15 | 4.31 | 4.31 | 3.36% | 112,746 |
| Nov 25, 2025 | 4.13 | 4.17 | 4.06 | 4.17 | 4.17 | 0.48% | 53,691 |
| Nov 24, 2025 | 4.18 | 4.24 | 4.07 | 4.15 | 4.15 | 0.97% | 155,114 |
| Nov 21, 2025 | 4.04 | 4.14 | 4.04 | 4.11 | 4.11 | 1.73% | 372,877 |
| Nov 20, 2025 | 4.17 | 4.26 | 4.03 | 4.04 | 4.04 | -1.94% | 104,957 |
| Nov 19, 2025 | 4.05 | 4.20 | 4.05 | 4.12 | 4.12 | 1.23% | 180,453 |
| Nov 18, 2025 | 4.05 | 4.11 | 4.04 | 4.07 | 4.07 | 0.25% | 47,199 |
| Nov 17, 2025 | 4.13 | 4.15 | 4.04 | 4.06 | 4.06 | -1.69% | 91,142 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.01 | 4.13 | 4.13 | -3.95% | 183,886 |
| Nov 13, 2025 | 4.93 | 4.93 | 4.16 | 4.30 | 4.30 | -13.83% | 739,891 |
| Nov 12, 2025 | 4.90 | 5.01 | 4.90 | 4.99 | 4.99 | 1.84% | 28,195 |
| Nov 11, 2025 | 4.95 | 4.95 | 4.82 | 4.90 | 4.90 | 0.62% | 32,069 |
| Nov 10, 2025 | 5.00 | 5.06 | 4.87 | 4.87 | 4.87 | -1.02% | 31,775 |
| Nov 7, 2025 | 5.16 | 5.16 | 4.80 | 4.92 | 4.92 | -3.72% | 90,309 |
| Nov 6, 2025 | 5.04 | 5.12 | 4.90 | 5.11 | 5.11 | 2.61% | 79,441 |
| Nov 5, 2025 | 5.08 | 5.14 | 4.95 | 4.98 | 4.98 | -2.16% | 144,225 |
| Nov 4, 2025 | 5.39 | 5.39 | 5.06 | 5.09 | 5.09 | -5.39% | 229,533 |
| Nov 3, 2025 | 5.37 | 5.43 | 5.28 | 5.38 | 5.38 | -0.19% | 35,623 |
| Oct 31, 2025 | 5.26 | 5.50 | 5.26 | 5.39 | 5.39 | 2.47% | 52,420 |
| Oct 30, 2025 | 5.34 | 5.41 | 5.25 | 5.26 | 5.26 | -2.41% | 42,527 |
| Oct 29, 2025 | 5.51 | 5.58 | 5.37 | 5.39 | 5.39 | -2.88% | 55,189 |
| Oct 28, 2025 | 5.64 | 5.69 | 5.54 | 5.55 | 5.55 | -0.72% | 16,985 |
| Oct 27, 2025 | 5.69 | 5.93 | 5.58 | 5.59 | 5.59 | -1.41% | 24,152 |
| Oct 24, 2025 | 5.43 | 5.68 | 5.43 | 5.67 | 5.67 | 4.42% | 28,931 |
| Oct 23, 2025 | 5.46 | 5.54 | 5.36 | 5.43 | 5.43 | 0.37% | 103,834 |
| Oct 22, 2025 | 5.40 | 5.50 | 5.34 | 5.41 | 5.41 | -0.73% | 104,951 |
| Oct 21, 2025 | 5.68 | 5.68 | 5.36 | 5.45 | 5.45 | -1.27% | 85,429 |
| Oct 20, 2025 | 5.59 | 5.63 | 5.51 | 5.52 | 5.52 | 0.36% | 65,272 |
| Oct 17, 2025 | 5.61 | 5.66 | 5.46 | 5.50 | 5.50 | -2.83% | 135,974 |
| Oct 16, 2025 | 5.83 | 5.84 | 5.60 | 5.66 | 5.66 | -2.41% | 122,992 |
| Oct 15, 2025 | 5.85 | 5.89 | 5.70 | 5.80 | 5.80 | -0.34% | 74,437 |