Skip to main content
KDA Group Inc. (TSXV:KDA)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
+0.005 (3.85%)
Mar 9, 2026, 9:53 AM EST

KDA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.120.120.12-7.69%223,868
Mar 6, 20260.140.140.130.130.13-7.14%174,095
Mar 4, 20260.150.150.140.140.14-6.67%60,024
Mar 3, 20260.150.150.150.150.157.14%38,494
Mar 2, 20260.160.160.140.140.14-9.68%171,115
Feb 27, 20260.160.160.160.160.16-3.13%23,518
Feb 26, 20260.160.160.160.160.16-57,591
Feb 25, 20260.160.160.150.160.166.67%36,500
Feb 24, 20260.170.170.130.150.15-14.29%979,901
Feb 23, 20260.220.220.160.180.18-27.08%369,853
Feb 20, 20260.240.240.240.240.24-42,500
Feb 18, 20260.210.240.210.240.2414.29%168,640
Feb 17, 20260.200.210.200.210.21-83,612
Feb 13, 20260.220.230.210.210.21-144,700
Feb 12, 20260.190.230.190.210.2120.00%100,079
Feb 11, 20260.180.190.170.180.189.37%203,034
Feb 10, 20260.180.180.160.160.16-5.88%65,799
Feb 9, 20260.190.190.170.170.17-5.56%46,725
Feb 6, 20260.190.190.180.180.18-2.70%42,921
Feb 5, 20260.210.210.190.190.19-7.50%67,541
Feb 4, 20260.200.200.200.200.20-17,303
Feb 3, 20260.200.200.190.200.202.56%52,140
Feb 2, 20260.220.220.200.200.20-7.14%44,341
Jan 30, 20260.200.220.200.210.2123.53%110,750
Jan 29, 20260.190.190.170.170.17-10.53%42,550
Jan 28, 20260.220.220.190.190.19-67,826
Jan 27, 20260.210.210.190.190.19-9.52%52,488
Jan 26, 20260.210.230.210.210.21-6.67%12,000
Jan 23, 20260.240.240.210.230.23-6.25%92,106
Jan 22, 20260.230.240.220.240.249.09%89,462
Jan 21, 20260.220.230.220.220.222.33%87,431
Jan 20, 20260.180.220.180.220.2219.44%95,504
Jan 19, 20260.180.180.170.180.18-246,777
Jan 16, 20260.200.200.170.180.18-10.00%178,471
Jan 15, 20260.200.200.200.200.205.26%12,339
Jan 14, 20260.220.220.190.190.19-13.64%505,692
Jan 13, 20260.220.230.220.220.22-16,800
Jan 12, 20260.220.230.220.220.22-4.35%63,245
Jan 9, 20260.230.230.230.230.23-32,000
Jan 8, 20260.240.240.230.230.23-53,321
Jan 7, 20260.230.230.230.230.23-2.13%114,000
Jan 6, 20260.240.240.240.240.24-11,459
Jan 5, 20260.250.250.240.240.24-2.08%85,060
Jan 2, 20260.250.250.240.240.24-61,500
Dec 30, 20250.240.250.240.240.242.13%137,094
Dec 29, 20250.240.250.230.240.24-2.08%122,700
Dec 23, 20250.240.240.240.240.24-4.00%5,475
Dec 22, 20250.230.250.230.250.2513.64%475,211
Dec 19, 20250.240.250.220.220.22-12.00%129,969
Dec 18, 20250.250.250.250.250.25-1.96%15,000
Dec 17, 20250.240.260.240.260.262.00%72,000
Dec 16, 20250.250.250.250.250.254.17%51,003
Dec 15, 20250.240.250.240.240.24-4.00%80,981
Dec 12, 20250.250.250.240.250.25-31,520
Dec 11, 20250.250.250.250.250.25-112,570
Dec 10, 20250.250.250.240.250.25-97,610
Dec 9, 20250.260.260.250.250.25-69,000
Dec 8, 20250.270.270.250.250.25-38,009
Dec 4, 20250.250.250.250.250.25-107,000
Dec 3, 20250.260.260.250.250.25-1.96%74,000
Dec 2, 20250.260.260.260.260.26-3.77%18,500
Dec 1, 20250.280.280.250.270.27-70,500
Nov 28, 20250.250.270.250.270.276.00%38,700
Nov 27, 20250.250.250.250.250.252.04%113,500
Nov 26, 20250.260.260.230.250.25-3.92%156,363
Nov 25, 20250.250.260.250.260.264.08%39,295
Nov 24, 20250.250.260.250.250.25-2.00%85,907
Nov 21, 20250.250.250.240.250.25-1.96%26,520
Nov 20, 20250.250.260.250.260.266.25%16,000
Nov 19, 20250.250.250.240.240.24-4.00%83,500
Nov 18, 20250.260.260.250.250.25-1.96%61,067
Nov 17, 20250.260.260.260.260.26-8,200
Nov 14, 20250.250.260.250.260.262.00%56,500
Nov 13, 20250.250.250.250.250.25-36,340
Nov 12, 20250.270.270.250.250.25-1.96%97,974
Nov 11, 20250.260.260.260.260.26-108,000
Nov 10, 20250.250.260.220.260.26-95,400
Nov 7, 20250.270.270.260.260.262.00%31,814
Nov 6, 20250.260.280.250.250.25-1.96%138,036
Nov 5, 20250.240.260.240.260.266.25%17,000
Nov 4, 20250.250.260.240.240.24-4.00%70,150
Nov 3, 20250.250.260.240.250.25-1.96%69,192
Oct 31, 20250.250.260.250.260.26-1.92%43,500
Oct 30, 20250.260.260.260.260.261.96%4,000
Oct 29, 20250.280.280.260.260.262.00%41,546
Oct 28, 20250.260.270.250.250.25-5.66%98,000
Oct 27, 20250.260.270.260.270.276.00%150,500
Oct 24, 20250.260.260.250.250.25-214,000
Oct 23, 20250.250.250.250.250.25-36,095
Oct 22, 20250.260.260.250.250.25-29,350
Oct 21, 20250.250.270.250.250.25-208,600
Oct 20, 20250.260.260.250.250.25-17,568
Oct 17, 20250.250.250.250.250.25-25,000
Oct 16, 20250.250.250.250.250.252.04%105,700
Oct 15, 20250.250.250.250.250.25-2.00%51,000
Oct 14, 20250.250.250.250.250.25-1.96%29,052
Oct 10, 20250.260.260.250.260.262.00%69,515
Oct 9, 20250.250.250.250.250.25-76,040
Oct 8, 20250.250.250.250.250.25-3.85%59,100
Oct 7, 20250.260.270.250.260.26-1.89%116,000