Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSX:KSI)

5.730 -0.130 (-2.22%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 5.690 5.920 5.650 5.860 73,611 +0.23(+4.09%)
Jul 30, 2025 5.620 5.680 5.600 5.630 23,450 -0.01(-0.18%)
Jul 29, 2025 5.720 5.800 5.600 5.640 73,608 -0.08(-1.40%)
Jul 28, 2025 5.610 5.740 5.570 5.720 35,269 +0.12(+2.14%)
Jul 25, 2025 5.710 5.770 5.600 5.600 45,802 -0.10(-1.75%)
Jul 24, 2025 5.850 5.850 5.700 5.700 164,138 -0.06(-1.04%)
Jul 23, 2025 5.790 5.870 5.750 5.760 828,973 -0.05(-0.86%)
Jul 22, 2025 5.920 5.920 5.810 5.810 33,701 -0.06(-1.02%)
Jul 21, 2025 5.950 5.960 5.800 5.870 139,989 +0.07(+1.21%)
Jul 18, 2025 5.880 5.900 5.800 5.800 38,806 -0.10(-1.69%)
Jul 17, 2025 5.870 5.940 5.850 5.900 32,038 +0.03(+0.51%)
Jul 16, 2025 5.910 5.980 5.870 5.870 21,529 -0.03(-0.51%)
Jul 15, 2025 5.920 5.970 5.880 5.900 103,537 -0.06(-1.01%)
Jul 14, 2025 5.990 6.070 5.960 5.960 27,461 -0.07(-1.16%)
Jul 11, 2025 6.220 6.230 6.010 6.030 73,737 -0.22(-3.52%)
Jul 10, 2025 6.110 6.280 6.110 6.250 61,387 +0.14(+2.29%)
Jul 09, 2025 5.650 6.150 5.650 6.110 1,057,919 +0.46(+8.14%)
Jul 08, 2025 5.650 5.850 5.640 5.650 415,115 +0.00(+0.00%)
Jul 07, 2025 5.800 5.850 5.560 5.650 179,733 -0.13(-2.25%)
Jul 04, 2025 5.850 5.820 5.780 5.780 30,752 -0.07(-1.20%)
Jul 03, 2025 5.910 5.950 5.790 5.850 42,132 -0.06(-1.02%)
Jul 02, 2025 6.040 6.120 5.910 5.910 704,940 -0.11(-1.83%)
Jun 30, 2025 6.020 0 -0.13(-2.11%)
Jun 27, 2025 6.200 6.350 6.130 6.150 268,673 +0.09(+1.49%)
Jun 26, 2025 6.140 6.250 6.060 6.060 71,586 -0.04(-0.66%)
Jun 25, 2025 6.170 6.200 5.940 6.100 68,035 -0.07(-1.13%)
Jun 24, 2025 6.020 6.190 5.960 6.170 102,002 +0.14(+2.32%)
Jun 23, 2025 6.110 6.110 6.000 6.030 51,334 -0.02(-0.33%)
Jun 20, 2025 6.050 6.090 5.950 6.050 43,759 +0.00(+0.00%)
Jun 19, 2025 5.840 6.150 5.840 6.050 71,698 +0.22(+3.77%)
Jun 18, 2025 6.190 6.190 5.830 5.830 589,158 -0.36(-5.82%)
Jun 17, 2025 6.500 6.530 6.160 6.190 61,069 -0.26(-4.03%)
Jun 16, 2025 6.710 6.710 6.450 6.450 19,440 -0.17(-2.57%)
Jun 13, 2025 6.730 6.730 6.610 6.620 8,592 +0.02(+0.30%)
Jun 12, 2025 6.560 6.640 6.550 6.600 22,482 +0.05(+0.76%)
Jun 11, 2025 6.500 6.630 6.500 6.550 8,935 +0.00(+0.00%)
Jun 10, 2025 6.530 6.600 6.500 6.550 12,218 +0.05(+0.77%)
Jun 09, 2025 6.530 6.570 6.500 6.500 14,727 +0.00(+0.00%)
Jun 06, 2025 6.620 6.620 6.500 6.500 6,846 -0.10(-1.52%)
Jun 05, 2025 6.520 6.600 6.500 6.600 16,973 +0.08(+1.23%)
Jun 04, 2025 6.510 6.570 6.500 6.520 8,377 +0.02(+0.31%)
Jun 03, 2025 6.490 6.520 6.490 6.500 13,235 -0.01(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.