Mercados españoles abiertos en 4 hrs 23 min

KP Tissue Inc. (KPT.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
8,46+0,11 (+1,32%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 20248,378,468,338,468,468300
12 abr 20248,508,538,348,358,3514.000
11 abr 20248,538,578,408,518,5114.700
10 abr 20248,568,598,458,498,494600
09 abr 20248,628,658,508,518,514600
08 abr 20248,678,678,338,428,4227.500
05 abr 20248,618,768,608,768,764600
04 abr 20248,618,618,548,578,574000
03 abr 20248,518,638,478,508,506600
02 abr 20248,648,668,478,488,4824.200
01 abr 20248,858,858,688,738,7311.200
28 mar 20248,868,898,678,848,8428.100
28 mar 20240.18 Dividendo
27 mar 20248,999,058,959,058,8738.500
26 mar 20248,899,008,898,988,8018.000
25 mar 20249,049,048,949,008,8282.800
22 mar 20248,948,998,948,988,8019.600
21 mar 20249,009,008,948,958,7729.300
20 mar 20249,059,058,958,968,7826.900
19 mar 20249,009,008,948,958,7719.600
18 mar 20249,009,038,969,038,8522.800
15 mar 20248,919,008,918,948,7644.200
14 mar 20248,928,928,818,918,7369.500
13 mar 20248,458,948,378,898,7175.000
12 mar 20248,338,468,288,368,196500
11 mar 20248,508,508,338,338,1621.800
08 mar 20248,728,728,438,508,3314.600
07 mar 20248,888,888,408,478,3023.600
06 mar 20248,338,668,278,598,4222.500
05 mar 20248,368,478,268,338,1610.600
04 mar 20248,578,838,508,558,388500
01 mar 20248,288,488,288,488,3120.100
29 feb 20248,238,298,238,258,096000
28 feb 20248,358,358,238,248,088500
27 feb 20248,258,308,248,308,136800
26 feb 20248,318,318,238,258,0912.400
23 feb 20248,298,358,238,258,0912.900
22 feb 20248,278,308,208,248,0823.000
21 feb 20248,408,408,258,278,1120.000
20 feb 20248,428,488,358,368,196800
16 feb 20248,348,408,248,358,1820.800
15 feb 20248,308,408,218,308,1344.800
14 feb 20248,508,568,288,308,1359.900
13 feb 20248,678,678,448,448,2741.500
12 feb 20248,658,778,658,668,4914.600
09 feb 20248,828,848,768,768,594600
08 feb 20248,858,858,768,808,6224.500
07 feb 20248,818,848,778,818,6313.700
06 feb 20248,908,908,808,848,6610.200
05 feb 20248,888,888,808,808,625400
02 feb 20248,878,908,828,878,697100
01 feb 20248,838,968,838,858,675900
31 ene 20248,868,888,848,858,679800
30 ene 20248,848,888,838,878,694800
29 ene 20248,888,888,828,848,668800
26 ene 20248,898,928,868,878,694800
25 ene 20248,908,918,868,898,7110.000
24 ene 20248,998,998,898,898,717000
23 ene 20249,049,048,868,958,7716.700
22 ene 20248,898,968,898,898,713500
19 ene 20248,948,968,888,898,7117.500
18 ene 20248,929,008,888,988,8028.800
17 ene 20249,009,008,838,948,7650.100
16 ene 20248,949,008,938,978,7924.000
15 ene 20248,959,008,949,008,8220.100
12 ene 20248,998,998,918,958,774600
11 ene 20249,009,008,938,958,7743.200
10 ene 20248,968,998,968,988,806800
09 ene 20249,029,028,968,968,784700
08 ene 20248,969,038,968,968,7828.400
05 ene 20249,039,038,958,968,787400
04 ene 20249,039,038,958,968,789200
03 ene 20248,999,038,919,038,8512.400
02 ene 20249,069,068,958,968,7819.200
29 dic 20239,009,098,909,028,8428.900
29 dic 20230.18 Dividendo
28 dic 20239,259,259,039,158,7912.300
27 dic 20239,009,058,998,998,6449.500
22 dic 20239,109,108,999,038,6829.100
21 dic 20239,059,058,969,008,6525.300
20 dic 20239,029,089,009,008,6547.500
19 dic 20239,009,058,999,058,7035.100
18 dic 20239,019,088,999,008,6544.300
15 dic 20239,119,138,909,058,7032.800
14 dic 20239,069,109,019,018,6653.800
13 dic 20238,989,148,959,108,7453.700
12 dic 20239,069,078,989,038,6810.100
11 dic 20239,059,089,029,058,7012.700
08 dic 20239,139,138,999,058,7022.700
07 dic 20239,419,418,899,008,6555.300
06 dic 20239,359,409,209,208,8428.200
05 dic 20239,379,439,309,389,0116.500
04 dic 20239,349,459,349,358,984200
01 dic 20239,429,429,359,379,007800
30 nov 20239,319,389,259,358,982800
29 nov 20239,389,399,309,399,022300
28 nov 20239,459,459,309,389,013600
27 nov 20239,429,549,429,459,087300
24 nov 20239,529,529,489,489,111000
23 nov 20239,419,599,419,599,216300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...