KP Tissue Inc. - KPT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.73	10.68	10.68	10.74	10.61	20,529
February 19, 2026	10.58	10.64	10.64	10.68	10.58	32,500
February 18, 2026	10.6	10.68	10.68	10.68	10.6	36,600
February 17, 2026	10.56	10.64	10.64	10.66	10.44	22,100
February 13, 2026	10.41	10.54	10.54	10.55	10.41	21,900
February 12, 2026	10.49	10.48	10.48	10.49	10.35	8,901
February 11, 2026	10.35	10.48	10.48	10.48	10.35	11,700
February 10, 2026	10.36	10.41	10.41	10.48	10.36	3,934
February 09, 2026	10.39	10.4	10.4	10.44	10.28	11,500
February 06, 2026	10.37	10.3	10.3	10.37	10.17	5,748
February 05, 2026	10.3	10.27	10.27	10.33	10.27	9,700
February 04, 2026	10.31	10.28	10.28	10.35	10.28	15,400
February 03, 2026	10.24	10.27	10.27	10.27	10.15	7,900
February 02, 2026	10.01	10.2	10.2	10.23	10.01	8,500
January 30, 2026	10.15	10.1	10.1	10.21	10.02	13,434
January 29, 2026	10.07	10.1	10.1	10.14	9.98	11,511
January 28, 2026	10.09	10.12	10.12	10.19	10.09	5,200
January 27, 2026	10.1	10.17	10.17	10.17	10.08	24,500
January 26, 2026	10.23	10.16	10.16	10.23	10.07	18,500
January 23, 2026	10.26	10.24	10.24	10.3	10.2	8,400
January 22, 2026	10.33	10.22	10.22	10.33	10.2	3,200
January 21, 2026	10.27	10.17	10.17	10.27	10.17	3,700
January 20, 2026	10.35	10.18	10.18	10.35	10.18	12,000
January 19, 2026	10.23	10.35	10.35	10.35	10.23	11,400
January 16, 2026	10.2	10.28	10.28	10.3	10.2	19,500
January 15, 2026	10.2	10.21	10.21	10.3	10.15	2,300
January 14, 2026	10.19	10.2	10.2	10.29	10.09	51,000
January 13, 2026	10.2	10.18	10.18	10.24	10.14	10,216
January 12, 2026	10.19	10.2	10.2	10.25	10.19	21,000
January 09, 2026	10.38	10.3	10.3	10.38	10.2	12,690
January 08, 2026	10.21	10.38	10.38	10.39	10.17	15,900
January 07, 2026	10.21	10.21	10.21	10.23	10.16	8,905
January 06, 2026	10.16	10.21	10.21	10.22	10.14	11,215
January 05, 2026	10.2	10.22	10.22	10.22	10.15	9,000
January 02, 2026	10.26	10.22	10.22	10.28	10.21	28,700
December 31, 2025	10.08	10.25	10.25	10.4	10.08	5,800
December 30, 2025	10.49	10.42	10.24	10.49	10.4	16,920
December 29, 2025	10.4	10.49	10.31	10.54	10.4	25,423
December 23, 2025	10.29	10.23	10.23	10.32	10.22	5,302
December 22, 2025	10.23	10.25	10.25	10.25	10.16	11,821
December 19, 2025	10.35	10.26	10.26	10.35	10.13	15,419
December 18, 2025	10.45	10.37	10.37	10.45	10.3	5,801
December 17, 2025	10.41	10.43	10.43	10.43	10.36	1,646
December 16, 2025	10.45	10.45	10.45	10.45	10.34	8,400
December 15, 2025	10.29	10.47	10.47	10.47	10.29	4,600
December 12, 2025	10.36	10.42	10.42	10.48	10.36	6,593
December 11, 2025	10.36	10.46	10.46	10.49	10.36	2,500
December 10, 2025	10.47	10.5	10.5	10.5	10.42	4,725
December 09, 2025	10.36	10.44	10.44	10.47	10.36	8,512
December 08, 2025	10.28	10.45	10.45	10.46	10.28	19,300
December 05, 2025	10.48	10.48	10.48	10.48	10.35	7,100
December 04, 2025	10.31	10.5	10.5	10.5	10.31	20,700
December 03, 2025	10.35	10.46	10.46	10.46	10.3	17,700
December 02, 2025	10.25	10.25	10.25	10.35	10.25	12,400
December 01, 2025	10.16	10.26	10.26	10.3	10.16	18,698
November 28, 2025	10.32	10.3	10.3	10.4	10.3	11,700
November 27, 2025	10.06	10.3	10.3	10.36	10.06	3,148
November 26, 2025	10.33	10.36	10.36	10.4	10.14	35,018
November 25, 2025	9.99	10.25	10.25	10.25	9.99	39,200
November 24, 2025	9.99	9.94	9.94	10	9.89	11,600

KP Tissue Inc. (KPT.TO) TSX