kneat.com, inc. (TSX:KSI)
Canada
· Delayed Price · Currency is CAD 4.700
-0.020 (-0.42%)
At close: Dec 5, 2025
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.01 | 6.01 | 5.80 | 5.82 | 5.82 | -1.36% | 86,364 |
| Oct 10, 2025 | 6.06 | 6.09 | 5.85 | 5.90 | 5.90 | 0.85% | 94,556 |
| Oct 9, 2025 | 6.11 | 6.11 | 5.80 | 5.85 | 5.85 | -3.78% | 160,217 |
| Oct 8, 2025 | 6.02 | 6.18 | 6.00 | 6.08 | 6.08 | - | 160,018 |
| Oct 7, 2025 | 6.06 | 6.28 | 5.97 | 6.08 | 6.08 | 0.33% | 103,190 |
| Oct 6, 2025 | 6.00 | 6.08 | 5.89 | 6.06 | 6.06 | 1.00% | 52,798 |
| Oct 3, 2025 | 5.83 | 6.07 | 5.83 | 6.00 | 6.00 | 2.04% | 68,833 |
| Oct 2, 2025 | 6.05 | 6.13 | 5.80 | 5.88 | 5.88 | -1.01% | 36,978 |
| Oct 1, 2025 | 5.90 | 6.01 | 5.83 | 5.94 | 5.94 | 0.51% | 158,337 |
| Sep 30, 2025 | 5.96 | 5.99 | 5.81 | 5.91 | 5.91 | -1.17% | 62,778 |
| Sep 29, 2025 | 5.80 | 6.00 | 5.70 | 5.98 | 5.98 | 3.46% | 103,846 |
| Sep 26, 2025 | 5.60 | 5.90 | 5.59 | 5.78 | 5.78 | 4.71% | 58,753 |
| Sep 25, 2025 | 5.50 | 5.56 | 5.46 | 5.52 | 5.52 | 0.36% | 177,009 |
| Sep 24, 2025 | 5.51 | 5.57 | 5.50 | 5.50 | 5.50 | -0.18% | 26,447 |
| Sep 23, 2025 | 5.50 | 5.57 | 5.48 | 5.51 | 5.51 | 0.18% | 128,235 |
| Sep 22, 2025 | 5.55 | 5.56 | 5.50 | 5.50 | 5.50 | -1.26% | 113,523 |
| Sep 19, 2025 | 5.54 | 5.60 | 5.50 | 5.57 | 5.57 | 1.09% | 106,094 |
| Sep 18, 2025 | 5.54 | 5.55 | 5.45 | 5.51 | 5.51 | 0.18% | 242,793 |
| Sep 17, 2025 | 5.64 | 5.65 | 5.48 | 5.50 | 5.50 | - | 227,286 |
| Sep 16, 2025 | 5.50 | 5.54 | 5.46 | 5.50 | 5.50 | -0.18% | 267,672 |
| Sep 15, 2025 | 5.42 | 5.61 | 5.33 | 5.51 | 5.51 | 2.99% | 155,518 |
| Sep 12, 2025 | 5.40 | 5.41 | 5.33 | 5.35 | 5.35 | -0.93% | 99,323 |
| Sep 11, 2025 | 5.44 | 5.45 | 5.28 | 5.40 | 5.40 | -0.74% | 318,984 |
| Sep 10, 2025 | 5.52 | 5.56 | 5.44 | 5.44 | 5.44 | -1.45% | 61,035 |
| Sep 9, 2025 | 5.45 | 5.60 | 5.45 | 5.52 | 5.52 | 0.73% | 102,463 |
| Sep 8, 2025 | 5.52 | 5.53 | 5.47 | 5.48 | 5.48 | -0.90% | 29,637 |
| Sep 5, 2025 | 5.41 | 5.53 | 5.41 | 5.53 | 5.53 | 1.28% | 66,474 |
| Sep 4, 2025 | 5.53 | 5.53 | 5.38 | 5.46 | 5.46 | - | 48,019 |
| Sep 3, 2025 | 5.38 | 5.58 | 5.37 | 5.46 | 5.46 | 1.68% | 212,383 |
| Sep 2, 2025 | 5.31 | 5.46 | 5.31 | 5.37 | 5.37 | -0.74% | 358,999 |
| Aug 29, 2025 | 5.20 | 5.45 | 5.20 | 5.41 | 5.41 | 4.44% | 123,526 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.17 | 5.18 | 5.18 | -4.43% | 74,946 |
| Aug 27, 2025 | 5.39 | 5.47 | 5.27 | 5.42 | 5.42 | 0.74% | 186,369 |
| Aug 26, 2025 | 5.49 | 5.50 | 5.38 | 5.38 | 5.38 | -1.65% | 28,340 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.47 | 5.47 | 5.47 | -3.36% | 50,561 |
| Aug 22, 2025 | 5.50 | 5.75 | 5.41 | 5.66 | 5.66 | 5.99% | 72,282 |
| Aug 21, 2025 | 5.45 | 5.45 | 5.34 | 5.34 | 5.34 | -2.55% | 38,458 |
| Aug 20, 2025 | 5.50 | 5.51 | 5.45 | 5.48 | 5.48 | -0.36% | 53,052 |
| Aug 19, 2025 | 5.51 | 5.53 | 5.45 | 5.50 | 5.50 | -0.18% | 64,560 |
| Aug 18, 2025 | 5.52 | 5.60 | 5.39 | 5.51 | 5.51 | -1.08% | 434,004 |
| Aug 15, 2025 | 5.62 | 5.71 | 5.56 | 5.57 | 5.57 | -2.11% | 54,009 |
| Aug 14, 2025 | 5.73 | 5.74 | 5.67 | 5.69 | 5.69 | -1.39% | 211,280 |
| Aug 13, 2025 | 5.70 | 5.82 | 5.70 | 5.77 | 5.77 | 0.35% | 39,660 |
| Aug 12, 2025 | 5.86 | 5.86 | 5.74 | 5.75 | 5.75 | -2.21% | 284,646 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -0.34% | 86,574 |
| Aug 8, 2025 | 6.12 | 6.12 | 5.87 | 5.90 | 5.90 | -1.99% | 574,272 |
| Aug 7, 2025 | 5.61 | 6.05 | 5.61 | 6.02 | 6.02 | 7.50% | 377,370 |
| Aug 6, 2025 | 5.65 | 5.66 | 5.17 | 5.60 | 5.60 | -6.51% | 469,152 |
| Aug 5, 2025 | 5.69 | 5.99 | 5.63 | 5.99 | 5.99 | 6.39% | 110,446 |
| Aug 1, 2025 | 5.84 | 5.85 | 5.63 | 5.63 | 5.63 | -3.92% | 99,652 |
| Jul 31, 2025 | 5.69 | 5.92 | 5.65 | 5.86 | 5.86 | 4.09% | 73,611 |
| Jul 30, 2025 | 5.62 | 5.68 | 5.60 | 5.63 | 5.63 | -0.18% | 23,450 |
| Jul 29, 2025 | 5.72 | 5.80 | 5.60 | 5.64 | 5.64 | -1.40% | 73,608 |
| Jul 28, 2025 | 5.61 | 5.74 | 5.57 | 5.72 | 5.72 | 2.14% | 35,269 |
| Jul 25, 2025 | 5.71 | 5.77 | 5.60 | 5.60 | 5.60 | -1.75% | 45,802 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.04% | 164,138 |
| Jul 23, 2025 | 5.79 | 5.87 | 5.75 | 5.76 | 5.76 | -0.86% | 828,973 |
| Jul 22, 2025 | 5.92 | 5.92 | 5.81 | 5.81 | 5.81 | -1.02% | 33,701 |
| Jul 21, 2025 | 5.95 | 5.96 | 5.80 | 5.87 | 5.87 | 1.21% | 139,989 |
| Jul 18, 2025 | 5.88 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 38,806 |
| Jul 17, 2025 | 5.87 | 5.94 | 5.85 | 5.90 | 5.90 | 0.51% | 32,038 |
| Jul 16, 2025 | 5.91 | 5.98 | 5.87 | 5.87 | 5.87 | -0.51% | 21,529 |