kneat.com, inc. (KSI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 4.2000 | 4.2600 | 4.1500 | 4.2600 | 4.2600 | 43,100 |
| 18 June 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 11,200 |
| 17 June 2024 | 4.2700 | 4.3300 | 4.2100 | 4.2600 | 4.2600 | 14,200 |
| 14 June 2024 | 4.2300 | 4.2500 | 4.1800 | 4.2100 | 4.2100 | 124,700 |
| 13 June 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2100 | 4.2100 | 6,400 |
| 12 June 2024 | 4.3100 | 4.3100 | 4.2300 | 4.2800 | 4.2800 | 7,800 |
| 11 June 2024 | 4.2500 | 4.3500 | 4.2200 | 4.2200 | 4.2200 | 19,100 |
| 10 June 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2100 | 4.2100 | 22,900 |
| 07 June 2024 | 4.2600 | 4.3400 | 4.2500 | 4.3200 | 4.3200 | 27,600 |
| 06 June 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 7,500 |
| 05 June 2024 | 4.3400 | 4.3500 | 4.2900 | 4.3400 | 4.3400 | 45,600 |
| 04 June 2024 | 4.3200 | 4.3500 | 4.2800 | 4.3500 | 4.3500 | 113,500 |
| 03 June 2024 | 4.3000 | 4.3300 | 4.2700 | 4.3100 | 4.3100 | 104,800 |
| 31 May 2024 | 4.3300 | 4.3800 | 4.2900 | 4.3000 | 4.3000 | 41,500 |
| 30 May 2024 | 4.4000 | 4.4000 | 4.2900 | 4.2900 | 4.2900 | 39,400 |
| 29 May 2024 | 4.3600 | 4.4400 | 4.3500 | 4.3600 | 4.3600 | 20,600 |
| 28 May 2024 | 4.2500 | 4.4500 | 4.0100 | 4.3800 | 4.3800 | 695,900 |
| 27 May 2024 | 4.1100 | 4.3000 | 4.1100 | 4.2100 | 4.2100 | 2,400 |
| 24 May 2024 | 4.2300 | 4.2600 | 4.1800 | 4.2300 | 4.2300 | 37,700 |
| 23 May 2024 | 4.2500 | 4.2800 | 4.1800 | 4.2800 | 4.2800 | 8,100 |
| 22 May 2024 | 4.1500 | 4.3000 | 4.1400 | 4.2200 | 4.2200 | 73,400 |
| 21 May 2024 | 4.0000 | 4.1500 | 3.9800 | 4.1200 | 4.1200 | 185,500 |
| 17 May 2024 | 4.2500 | 4.3400 | 4.1200 | 4.1200 | 4.1200 | 7,500 |
| 16 May 2024 | 4.0700 | 4.2300 | 4.0600 | 4.2000 | 4.2000 | 29,700 |
| 15 May 2024 | 4.1000 | 4.1400 | 4.0100 | 4.0600 | 4.0600 | 27,000 |
| 14 May 2024 | 4.2600 | 4.2800 | 4.1400 | 4.1400 | 4.1400 | 13,100 |
| 13 May 2024 | 4.4000 | 4.4200 | 4.1500 | 4.2300 | 4.2300 | 75,400 |
| 10 May 2024 | 4.4000 | 4.4200 | 4.3500 | 4.4000 | 4.4000 | 45,400 |
| 09 May 2024 | 4.0700 | 4.5000 | 4.0700 | 4.4200 | 4.4200 | 197,800 |
| 08 May 2024 | 4.0900 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 6,600 |
| 07 May 2024 | 3.9500 | 4.1000 | 3.9500 | 4.0600 | 4.0600 | 23,700 |
| 06 May 2024 | 4.0200 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 9,600 |
| 03 May 2024 | 4.0100 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 73,700 |
| 02 May 2024 | 3.9100 | 4.1300 | 3.8900 | 4.1300 | 4.1300 | 129,900 |
| 01 May 2024 | 3.7800 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 19,100 |
| 30 Apr 2024 | 3.8200 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 54,200 |
| 29 Apr 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7900 | 3.7900 | 9,900 |
| 26 Apr 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 44,400 |
| 25 Apr 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3.7800 | 9,700 |
| 24 Apr 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 40,700 |
| 23 Apr 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 5,700 |
| 22 Apr 2024 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | 3.7700 | 7,700 |
| 19 Apr 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7700 | 3.7700 | 9,900 |
| 18 Apr 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7600 | 3.7600 | 7,000 |
| 17 Apr 2024 | 3.6900 | 3.7500 | 3.6900 | 3.7500 | 3.7500 | 12,200 |
| 16 Apr 2024 | 3.6400 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 8,900 |
| 15 Apr 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 88,800 |
| 12 Apr 2024 | 3.7100 | 3.7200 | 3.6400 | 3.6600 | 3.6600 | 134,500 |
| 11 Apr 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 29,700 |
| 10 Apr 2024 | 3.7100 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 44,000 |
| 09 Apr 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7100 | 3.7100 | 6,200 |
| 08 Apr 2024 | 3.6600 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 21,600 |
| 05 Apr 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 41,400 |
| 04 Apr 2024 | 3.6700 | 3.7500 | 3.6000 | 3.6900 | 3.6900 | 43,000 |
| 03 Apr 2024 | 3.5900 | 3.7100 | 3.5600 | 3.6800 | 3.6800 | 59,300 |
| 02 Apr 2024 | 3.6600 | 3.6600 | 3.4500 | 3.6000 | 3.6000 | 176,800 |
| 01 Apr 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6700 | 3.6700 | 24,000 |
| 28 Mar 2024 | 3.7600 | 3.7600 | 3.6900 | 3.7500 | 3.7500 | 13,500 |
| 27 Mar 2024 | 3.6700 | 3.7900 | 3.6600 | 3.7900 | 3.7900 | 12,300 |
| 26 Mar 2024 | 3.8100 | 3.8900 | 3.7800 | 3.8500 | 3.8500 | 3,600 |
| 25 Mar 2024 | 3.9000 | 3.9000 | 3.8100 | 3.8100 | 3.8100 | 1,100 |
| 22 Mar 2024 | 3.7000 | 3.9000 | 3.6900 | 3.8600 | 3.8600 | 172,800 |
| 21 Mar 2024 | 3.6500 | 3.7300 | 3.6400 | 3.7300 | 3.7300 | 24,700 |
| 20 Mar 2024 | 3.7000 | 3.7400 | 3.6600 | 3.6700 | 3.6700 | 10,400 |
| 19 Mar 2024 | 3.6000 | 3.6700 | 3.6000 | 3.6500 | 3.6500 | 41,500 |
| 18 Mar 2024 | 3.6500 | 3.6600 | 3.5200 | 3.6600 | 3.6600 | 64,500 |
| 15 Mar 2024 | 3.7100 | 3.7100 | 3.5800 | 3.6500 | 3.6500 | 73,400 |
| 14 Mar 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 1,000 |
| 13 Mar 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | 6,000 |
| 12 Mar 2024 | 3.8100 | 3.8100 | 3.6500 | 3.7300 | 3.7300 | 43,400 |
| 11 Mar 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 3,400 |
| 08 Mar 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7900 | 3.7900 | 23,900 |
| 07 Mar 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 18,600 |
| 06 Mar 2024 | 3.8300 | 3.8300 | 3.7200 | 3.8300 | 3.8300 | 8,400 |
| 05 Mar 2024 | 3.7600 | 3.8300 | 3.7600 | 3.8200 | 3.8200 | 11,600 |
| 04 Mar 2024 | 3.7300 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 27,900 |
| 01 Mar 2024 | 3.7800 | 3.8200 | 3.7000 | 3.7000 | 3.7000 | 117,700 |
| 29 Feb 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | 16,900 |
| 28 Feb 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 4,700 |
| 27 Feb 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7600 | 3.7600 | 35,900 |
| 26 Feb 2024 | 3.6400 | 3.7200 | 3.6300 | 3.6500 | 3.6500 | 40,100 |
| 23 Feb 2024 | 3.6500 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 64,500 |
| 22 Feb 2024 | 3.7000 | 3.7100 | 3.6300 | 3.6500 | 3.6500 | 44,700 |
| 21 Feb 2024 | 3.6700 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 78,300 |
| 20 Feb 2024 | 3.6900 | 3.8500 | 3.6400 | 3.7600 | 3.7600 | 137,200 |
| 16 Feb 2024 | 3.5000 | 3.6700 | 3.4800 | 3.6400 | 3.6400 | 37,100 |
| 15 Feb 2024 | 3.4400 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 19,900 |
| 14 Feb 2024 | 3.3900 | 3.5500 | 3.3600 | 3.5000 | 3.5000 | 1,172,200 |
| 13 Feb 2024 | 3.4000 | 3.4200 | 3.3700 | 3.3700 | 3.3700 | 305,200 |
| 12 Feb 2024 | 3.4700 | 3.4800 | 3.3800 | 3.3900 | 3.3900 | 33,000 |
| 09 Feb 2024 | 3.4000 | 3.5000 | 3.3900 | 3.4800 | 3.4800 | 40,400 |
| 08 Feb 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4800 | 3.4800 | 38,100 |
| 07 Feb 2024 | 3.4000 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | 17,600 |
| 06 Feb 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 11,200 |
| 05 Feb 2024 | 3.4200 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 19,400 |
| 02 Feb 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 25,100 |
| 01 Feb 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4500 | 3.4500 | 14,800 |
| 31 Jan 2024 | 3.4700 | 3.5200 | 3.4700 | 3.5200 | 3.5200 | 7,700 |
| 30 Jan 2024 | 3.3300 | 3.5200 | 3.3300 | 3.5000 | 3.5000 | 45,800 |
| 29 Jan 2024 | 3.4800 | 3.5200 | 3.3600 | 3.4200 | 3.4200 | 30,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.