Kneat.com, Inc. (KSI.TO) TSX

5.49

+0.04000023(+0.73%)

Updated at June 02 04:00PM

Currency In CAD

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