Skip to main content
KDA Group Inc. (TSXV:KDA)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
0.00 (0.00%)
At close: Dec 4, 2025

KDA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20250.270.270.270.270.271.92%1,378
Oct 3, 20250.260.270.260.260.26-13,000
Oct 2, 20250.260.260.250.260.261.96%92,399
Oct 1, 20250.260.260.260.260.26-1.92%16,500
Sep 30, 20250.260.270.260.260.26-135,500
Sep 29, 20250.260.260.250.260.26-56,731
Sep 26, 20250.240.260.240.260.268.33%51,031
Sep 25, 20250.250.250.240.240.24-42,500
Sep 24, 20250.250.250.240.240.24-7.69%39,001
Sep 23, 20250.260.270.260.260.26-1.89%15,800
Sep 22, 20250.270.270.270.270.276.00%2,207
Sep 19, 20250.250.250.240.250.25-184,216
Sep 18, 20250.260.260.250.250.25-3.85%148,093
Sep 17, 20250.280.280.260.260.26-7.14%214,042
Sep 16, 20250.290.290.270.280.28-3.45%20,000
Sep 15, 20250.290.300.290.290.293.57%206,000
Sep 12, 20250.250.280.250.280.2814.29%167,000
Sep 11, 20250.260.270.250.250.25-5.77%169,946
Sep 10, 20250.260.270.260.260.26-1.89%30,058
Sep 9, 20250.260.270.260.270.273.92%66,200
Sep 8, 20250.270.270.260.260.26-5.56%43,934
Sep 5, 20250.270.270.270.270.27-16,500
Sep 4, 20250.280.280.270.270.27-50,500
Sep 3, 20250.270.280.270.270.27-45,500
Sep 2, 20250.270.280.270.270.27-177,200
Aug 29, 20250.260.270.250.270.271.89%138,500
Aug 28, 20250.260.270.250.270.27-108,763
Aug 27, 20250.270.270.270.270.276.00%165,068
Aug 26, 20250.270.270.250.250.25-7.41%76,200
Aug 25, 20250.280.280.270.270.271.89%74,500
Aug 22, 20250.260.270.260.270.271.92%125,250
Aug 21, 20250.270.270.260.260.26-3.70%15,118
Aug 20, 20250.270.270.270.270.27-17,542
Aug 19, 20250.270.280.270.270.271.89%114,500
Aug 18, 20250.260.270.260.270.27-10,650
Aug 15, 20250.270.270.260.270.27-1.85%39,752
Aug 14, 20250.270.270.270.270.27-29,000
Aug 13, 20250.280.280.270.270.27-3.57%93,099
Aug 12, 20250.280.280.280.280.28-1,500
Aug 11, 20250.280.280.280.280.281.82%6,500
Aug 8, 20250.280.280.280.280.28-3,770
Aug 7, 20250.280.280.280.280.28-5.17%28,820
Aug 6, 20250.280.290.270.290.293.57%157,978
Aug 5, 20250.280.280.280.280.283.70%14,190
Aug 1, 20250.270.270.270.270.271.89%17,000
Jul 31, 20250.280.280.270.270.27-5.36%177,000
Jul 30, 20250.280.280.280.280.28-1.75%11,000
Jul 29, 20250.290.290.290.290.29-16,400
Jul 28, 20250.300.300.290.290.29-1,500
Jul 25, 20250.290.290.290.290.29-5.00%3,800
Jul 24, 20250.290.300.290.300.30-130,000
Jul 23, 20250.300.300.300.300.30-42,665
Jul 22, 20250.290.300.280.300.305.26%158,000
Jul 21, 20250.270.290.270.290.299.62%59,214
Jul 18, 20250.290.290.260.260.26-10.34%88,500
Jul 17, 20250.300.300.280.290.29-3.33%238,990
Jul 16, 20250.320.320.300.300.30-329,500
Jul 15, 20250.330.330.300.300.30-7.69%128,563