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

(TSX:KSI)

6.420 -0.260 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2025 6.720 6.730 6.230 6.420 406,565 -0.26(-3.89%)
May 07, 2025 6.540 6.720 6.540 6.680 27,381 +0.19(+2.93%)
May 06, 2025 6.490 6.710 6.490 6.490 41,110 -0.01(-0.15%)
May 05, 2025 6.420 6.580 6.380 6.500 12,841 +0.04(+0.62%)
May 02, 2025 6.340 6.540 6.260 6.460 34,658 +0.26(+4.19%)
May 01, 2025 6.180 6.260 6.140 6.200 7,192 +0.09(+1.47%)
Apr 30, 2025 6.130 6.190 6.050 6.110 9,773 -0.02(-0.33%)
Apr 29, 2025 6.160 6.190 6.070 6.130 11,147 -0.03(-0.49%)
Apr 28, 2025 6.360 6.360 6.160 6.160 7,008 -0.08(-1.28%)
Apr 25, 2025 6.220 6.280 6.180 6.240 12,239 +0.08(+1.30%)
Apr 24, 2025 6.160 6.220 6.160 6.160 22,240 +0.07(+1.15%)
Apr 23, 2025 5.990 6.220 5.990 6.090 31,484 +0.13(+2.18%)
Apr 22, 2025 5.960 5.990 5.810 5.960 63,993 +0.06(+1.02%)
Apr 21, 2025 6.010 6.160 5.900 5.900 20,152 -0.09(-1.50%)
Apr 17, 2025 5.990 0 -0.01(-0.17%)
Apr 16, 2025 5.950 6.010 5.950 6.000 68,008 +0.00(+0.00%)
Apr 15, 2025 6.020 6.050 5.960 6.000 21,459 +0.03(+0.50%)
Apr 14, 2025 6.040 6.080 5.920 5.970 62,283 -0.03(-0.50%)
Apr 11, 2025 5.900 6.030 5.800 6.000 26,382 +0.10(+1.69%)
Apr 10, 2025 6.130 6.130 5.790 5.900 63,537 -0.12(-1.99%)
Apr 09, 2025 5.610 6.140 5.570 6.020 47,200 +0.30(+5.24%)
Apr 08, 2025 5.950 6.140 5.680 5.720 49,920 -0.05(-0.87%)
Apr 07, 2025 4.860 5.810 4.860 5.770 67,541 +0.00(+0.00%)
Apr 04, 2025 5.880 5.880 5.600 5.770 90,605 -0.17(-2.86%)
Apr 03, 2025 6.300 6.370 5.860 5.940 62,394 -0.21(-3.41%)
Apr 02, 2025 6.160 6.210 6.100 6.150 31,861 -0.03(-0.49%)
Apr 01, 2025 6.200 6.230 6.150 6.180 30,846 -0.06(-0.96%)
Mar 31, 2025 6.250 6.260 6.150 6.240 36,416 -0.08(-1.27%)
Mar 28, 2025 6.320 6.350 6.140 6.320 71,476 +0.18(+2.93%)
Mar 27, 2025 6.340 6.340 6.120 6.140 32,525 -0.17(-2.69%)
Mar 26, 2025 6.410 6.410 6.250 6.310 44,008 -0.15(-2.32%)
Mar 25, 2025 6.680 6.680 6.430 6.460 53,305 -0.19(-2.86%)
Mar 24, 2025 6.600 6.750 6.510 6.650 66,501 +0.14(+2.15%)
Mar 21, 2025 6.700 6.700 6.500 6.510 49,802 -0.16(-2.40%)
Mar 20, 2025 6.520 6.700 6.460 6.670 78,671 +0.20(+3.09%)
Mar 19, 2025 6.330 6.520 6.240 6.470 64,325 +0.32(+5.20%)
Mar 18, 2025 6.040 6.420 6.030 6.150 45,945 +0.02(+0.33%)
Mar 17, 2025 6.100 6.250 5.950 6.130 87,390 +0.05(+0.82%)
Mar 14, 2025 5.840 6.100 5.840 6.080 33,055 +0.25(+4.29%)
Mar 13, 2025 6.050 6.130 5.830 5.830 412,923 -0.20(-3.32%)
Mar 12, 2025 6.030 6.170 5.940 6.030 140,411 +0.04(+0.67%)
Mar 11, 2025 6.150 6.260 5.970 5.990 40,748 -0.16(-2.60%)
Mar 10, 2025 6.490 6.490 6.150 6.150 32,609 -0.32(-4.95%)
Mar 07, 2025 6.700 6.700 6.420 6.470 38,272 -0.17(-2.56%)
Mar 06, 2025 6.520 6.680 6.510 6.640 43,432 +0.01(+0.15%)
Mar 05, 2025 6.800 6.820 6.550 6.630 33,437 -0.11(-1.63%)
Mar 04, 2025 6.010 6.810 6.010 6.740 150,342 +0.21(+3.22%)
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.