Kneat.com, Inc. (KSI.TO) TSX
5.49
+0.04000023(+0.73%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
KSI.TO Historical Return
If you invested $1000 in Kneat.com, Inc. (KSI.TO) since IPO date, it would be worth $8,446.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,886.6, while $1000 invested 1 year ago would be worth $844.62. This corresponds to total returns of 744.62%, 88.66%, -15.54%, respectively, with annualized returns of 25.9%, 13.53%, -15.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
KSI.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.49 | 5.49 | 5.49 | 5.5 | 5.42 | 19,465 |
| June 01, 2026 | 5.3 | 5.45 | 5.45 | 5.54 | 5.3 | 95,204 |
| May 29, 2026 | 5.35 | 5.42 | 5.42 | 5.42 | 5.24 | 183,058 |
| May 28, 2026 | 5.38 | 5.29 | 5.29 | 5.38 | 5.26 | 87,963 |
| May 27, 2026 | 5.32 | 5.35 | 5.35 | 5.39 | 5.32 | 36,405 |
| May 26, 2026 | 5.3 | 5.29 | 5.29 | 5.32 | 5.22 | 49,225 |
| May 25, 2026 | 5.17 | 5.28 | 5.28 | 5.31 | 5.1 | 66,823 |
| May 22, 2026 | 5.13 | 5.1 | 5.1 | 5.19 | 5.04 | 61,007 |
| May 21, 2026 | 5.05 | 5.1 | 5.1 | 5.17 | 5.03 | 38,783 |
| May 20, 2026 | 4.98 | 5.09 | 5.09 | 5.19 | 4.98 | 167,742 |
| May 19, 2026 | 4.71 | 5 | 5 | 5.21 | 4.71 | 145,108 |
| May 15, 2026 | 5.01 | 5.08 | 5.08 | 5.18 | 4.95 | 147,233 |
| May 14, 2026 | 5.01 | 5 | 5 | 5.06 | 4.7 | 349,327 |
| May 13, 2026 | 5.27 | 5.09 | 5.09 | 5.41 | 5.05 | 343,921 |
| May 12, 2026 | 5.14 | 5.27 | 5.27 | 5.52 | 5.09 | 489,520 |
| May 11, 2026 | 4.64 | 5.15 | 5.15 | 5.21 | 4.51 | 530,967 |
| May 08, 2026 | 4.81 | 4.65 | 4.65 | 4.85 | 4.6 | 65,900 |
| May 07, 2026 | 4.74 | 4.79 | 4.79 | 4.8 | 4.69 | 457,211 |
| May 06, 2026 | 4.5 | 4.73 | 4.73 | 4.75 | 4.5 | 76,248 |
| May 05, 2026 | 4.42 | 4.62 | 4.62 | 4.65 | 4.42 | 74,834 |
| May 04, 2026 | 4.55 | 4.47 | 4.47 | 4.65 | 4.41 | 71,182 |
| May 01, 2026 | 4.52 | 4.49 | 4.49 | 4.54 | 4.4 | 33,743 |
| April 30, 2026 | 4.45 | 4.52 | 4.52 | 4.57 | 4.41 | 45,271 |
| April 29, 2026 | 4.37 | 4.44 | 4.44 | 4.51 | 4.3 | 474,687 |
| April 28, 2026 | 4.35 | 4.37 | 4.37 | 4.45 | 4.32 | 100,225 |
| April 27, 2026 | 4.45 | 4.4 | 4.4 | 4.49 | 4.32 | 78,302 |
| April 24, 2026 | 4.31 | 4.42 | 4.42 | 4.49 | 4.27 | 80,875 |
| April 23, 2026 | 4.28 | 4.31 | 4.31 | 4.33 | 4.17 | 56,279 |
| April 22, 2026 | 4.34 | 4.28 | 4.28 | 4.34 | 4.23 | 55,614 |
| April 21, 2026 | 4.25 | 4.25 | 4.25 | 4.3 | 4.14 | 109,066 |
| April 20, 2026 | 4.23 | 4.19 | 4.19 | 4.27 | 4.16 | 68,507 |
| April 17, 2026 | 4.02 | 4.29 | 4.29 | 4.45 | 4.02 | 115,962 |
| April 16, 2026 | 4.21 | 4.24 | 4.24 | 4.43 | 3.68 | 2.41M |
| April 15, 2026 | 4.1 | 4.23 | 4.23 | 4.31 | 3.95 | 140,367 |
| April 14, 2026 | 3.79 | 4.11 | 4.11 | 4.16 | 3.71 | 262,910 |
| April 13, 2026 | 3.61 | 3.71 | 3.71 | 3.71 | 3.6 | 42,291 |
| April 10, 2026 | 3.79 | 3.62 | 3.62 | 3.79 | 3.6 | 42,069 |
| April 09, 2026 | 3.72 | 3.73 | 3.73 | 3.78 | 3.63 | 32,437 |
| April 08, 2026 | 3.67 | 3.72 | 3.72 | 3.78 | 3.67 | 146,779 |
| April 07, 2026 | 3.55 | 3.59 | 3.59 | 3.6 | 3.49 | 63,347 |
| April 06, 2026 | 3.56 | 3.57 | 3.57 | 3.61 | 3.56 | 6,340 |
| April 02, 2026 | 3.5 | 3.62 | 3.62 | 3.65 | 3.45 | 40,740 |
| April 01, 2026 | 3.49 | 3.57 | 3.57 | 3.65 | 3.46 | 81,596 |
| March 31, 2026 | 3.28 | 3.49 | 3.49 | 3.53 | 3.25 | 111,861 |
| March 30, 2026 | 3.23 | 3.38 | 3.38 | 3.4 | 3.23 | 103,506 |
| March 27, 2026 | 3.41 | 3.3 | 3.3 | 3.43 | 3.26 | 103,746 |
| March 26, 2026 | 3.51 | 3.46 | 3.46 | 3.55 | 3.41 | 52,720 |
| March 25, 2026 | 3.45 | 3.51 | 3.51 | 3.62 | 3.45 | 59,160 |
| March 24, 2026 | 3.43 | 3.55 | 3.55 | 3.6 | 3.42 | 136,259 |
| March 23, 2026 | 3.37 | 3.5 | 3.5 | 3.59 | 3.36 | 36,814 |
| March 20, 2026 | 3.51 | 3.45 | 3.45 | 3.53 | 3.36 | 149,253 |
| March 19, 2026 | 3.65 | 3.45 | 3.45 | 3.67 | 3.35 | 132,194 |
| March 18, 2026 | 3.66 | 3.74 | 3.74 | 3.77 | 3.66 | 123,570 |
| March 17, 2026 | 3.73 | 3.72 | 3.72 | 3.83 | 3.72 | 67,679 |
| March 16, 2026 | 3.65 | 3.71 | 3.71 | 3.8 | 3.65 | 87,255 |
| March 13, 2026 | 3.57 | 3.61 | 3.61 | 3.67 | 3.53 | 268,982 |
| March 12, 2026 | 3.7 | 3.57 | 3.57 | 3.73 | 3.57 | 100,572 |
| March 11, 2026 | 3.79 | 3.76 | 3.76 | 3.83 | 3.69 | 73,831 |
| March 10, 2026 | 3.72 | 3.79 | 3.79 | 3.87 | 3.71 | 55,460 |
| March 09, 2026 | 3.74 | 3.76 | 3.76 | 3.81 | 3.65 | 164,504 |
