TSX:KSI
kneat.com, inc. Stock Price (Quote)
$4.13
+0.280 (+7.27%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.45 | $4.13 | Thursday, 2nd May 2024 KSI.TO stock ended at $4.13. This is 7.27% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.17% from a day low at $3.89 to a day high of $4.13. |
| 90 days | $3.35 | $4.13 | |
| 52 weeks | $2.47 | $4.13 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $3.91 | $4.13 | $3.89 | $4.13 | 129 870 |
| May 01, 2024 | $3.78 | $3.90 | $3.78 | $3.85 | 19 062 |
| Apr 30, 2024 | $3.82 | $3.89 | $3.79 | $3.89 | 54 212 |
| Apr 29, 2024 | $3.70 | $3.80 | $3.70 | $3.79 | 9 933 |
| Apr 26, 2024 | $3.79 | $3.80 | $3.75 | $3.78 | 44 381 |
| Apr 25, 2024 | $3.75 | $3.78 | $3.75 | $3.78 | 9 653 |
| Apr 24, 2024 | $3.72 | $3.76 | $3.72 | $3.75 | 40 699 |
| Apr 23, 2024 | $3.72 | $3.76 | $3.72 | $3.75 | 5 696 |
| Apr 22, 2024 | $3.75 | $3.77 | $3.75 | $3.77 | 7 675 |
| Apr 19, 2024 | $3.70 | $3.78 | $3.70 | $3.77 | 9 929 |
| Apr 18, 2024 | $3.70 | $3.76 | $3.70 | $3.76 | 6 977 |
| Apr 17, 2024 | $3.69 | $3.75 | $3.69 | $3.75 | 12 220 |
| Apr 16, 2024 | $3.64 | $3.70 | $3.64 | $3.66 | 8 890 |
| Apr 15, 2024 | $3.70 | $3.70 | $3.65 | $3.67 | 88 800 |
| Apr 12, 2024 | $3.71 | $3.72 | $3.64 | $3.66 | 134 500 |
| Apr 11, 2024 | $3.70 | $3.75 | $3.70 | $3.72 | 29 686 |
| Apr 10, 2024 | $3.71 | $3.72 | $3.70 | $3.70 | 44 000 |
| Apr 09, 2024 | $3.71 | $3.71 | $3.70 | $3.71 | 6 150 |
| Apr 08, 2024 | $3.66 | $3.74 | $3.65 | $3.74 | 21 551 |
| Apr 05, 2024 | $3.70 | $3.70 | $3.65 | $3.68 | 41 377 |
| Apr 04, 2024 | $3.67 | $3.75 | $3.60 | $3.69 | 42 976 |
| Apr 03, 2024 | $3.59 | $3.71 | $3.56 | $3.68 | 59 310 |
| Apr 02, 2024 | $3.66 | $3.66 | $3.45 | $3.60 | 176 833 |
| Apr 01, 2024 | $3.74 | $3.74 | $3.60 | $3.67 | 24 040 |
| Mar 28, 2024 | $3.76 | $3.76 | $3.69 | $3.75 | 13 482 |
