Toronto - Delayed Quote
CAD
KP Tissue Inc. (KPT.TO)
11.69
-0.06
(-0.55%)
At close: October 30 at 3:59:15 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.81
11.81
11.65
11.69
11.69
21,200
Oct 29, 2026
11.82
11.82
11.67
11.75
11.75
12,300
Oct 28, 2026
11.89
11.89
11.69
11.84
11.84
14,400
Oct 27, 2026
11.68
11.75
11.63
11.75
11.75
12,400
Oct 26, 2026
11.70
11.71
11.59
11.59
11.59
16,000
Oct 23, 2026
11.79
11.91
11.65
11.66
11.66
24,600
Oct 22, 2026
11.89
11.89
11.69
11.79
11.79
11,800
Oct 21, 2026
11.96
12.07
11.79
11.79
11.79
14,000
Oct 20, 2026
11.85
12.08
11.85
12.08
12.08
11,500
Oct 19, 2026
12.01
12.02
11.80
11.84
11.84
16,200
Oct 16, 2026
11.74
12.14
11.74
12.05
12.05
23,600
Oct 15, 2026
11.46
11.92
11.46
11.80
11.80
20,600
Oct 14, 2026
11.74
11.74
11.35
11.57
11.57
33,600
Oct 13, 2026
11.89
11.89
11.69
11.70
11.70
15,000
Oct 9, 2026
11.74
11.89
11.68
11.89
11.89
4,000
Oct 8, 2026
11.35
11.73
11.33
11.73
11.73
22,000
Oct 7, 2026
11.61
11.68
11.39
11.44
11.44
20,700
Oct 6, 2026
11.45
11.77
11.32
11.68
11.68
61,300
Oct 5, 2026
11.48
11.48
11.25
11.34
11.34
9,100
Oct 2, 2026
11.25
11.54
10.86
11.39
11.39
37,400
Oct 1, 2026
11.91
12.09
11.25
11.26
11.26
42,700
Sep 30, 2026
12.30
12.40
12.00
12.16
12.16
38,700
Sep 29, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
12.76
12.78
12.38
12.46
12.46
11,800
Sep 28, 2026
12.83
12.95
12.83
12.86
12.65
15,000
Sep 25, 2026
12.91
13.03
12.80
12.91
12.70
8,900
Sep 24, 2026
12.97
13.08
12.92
12.92
12.71
16,000
Sep 23, 2026
13.09
13.09
12.90
13.08
12.87
6,900
Sep 22, 2026
12.89
13.09
12.89
13.03
12.82
43,200
Sep 21, 2026
12.92
12.92
12.83
12.89
12.68
19,100
Sep 18, 2026
12.75
12.92
12.70
12.79
12.58
17,300
Sep 17, 2026
12.72
12.80
12.72
12.77
12.56
3,600
Sep 16, 2026
12.76
12.80
12.70
12.80
12.59
11,200
Sep 15, 2026
12.80
12.83
12.73
12.81
12.60
6,300
Sep 14, 2026
12.71
12.83
12.71
12.72
12.51
11,900
Sep 11, 2026
12.71
12.84
12.68
12.72
12.51
6,000
Sep 10, 2026
12.87
12.87
12.76
12.82
12.61
1,200
Sep 9, 2026
12.79
12.90
12.75
12.87
12.66
11,800
Sep 8, 2026
12.73
12.85
12.73
12.78
12.57
10,500
Sep 4, 2026
12.81
12.82
12.75
12.75
12.54
13,700
Sep 3, 2026
12.88
12.88
12.71
12.73
12.52
6,900
Sep 2, 2026
12.75
12.82
12.69
12.72
12.51
10,700
Sep 1, 2026
12.75
12.81
12.62
12.74
12.53
4,900
Aug 31, 2026
12.94
12.94
12.72
12.72
12.51
18,900
Aug 28, 2026
12.82
12.95
12.72
12.80
12.59
9,800
Aug 27, 2026
12.71
12.75
12.70
12.72
12.51
6,500
Aug 26, 2026
12.70
12.79
12.61
12.74
12.53
7,300
Aug 25, 2026
12.69
12.70
12.59
12.60
12.39
15,400
Aug 24, 2026
12.65
12.99
12.65
12.71
12.50
13,100
Aug 21, 2026
12.69
12.80
12.69
12.75
12.54
5,000
Aug 20, 2026
13.02
13.02
12.71
12.71
12.50
16,300
Aug 19, 2026
12.88
12.88
12.84
12.84
12.63
2,500
Aug 18, 2026
12.91
12.95
12.85
12.87
12.66
3,200
Aug 17, 2026
12.85
13.03
12.80
12.91
12.70
7,500
Aug 14, 2026
12.96
13.08
12.86
12.87
12.66
11,900
Aug 13, 2026
12.76
12.99
12.70
12.93
12.72
49,000
Aug 12, 2026
12.78
12.84
12.76
12.77
12.56
3,700
Aug 11, 2026
12.82
12.89
12.79
12.80
12.59
10,700
Aug 10, 2026
12.78
12.93
12.78
12.89
12.68
4,800
Aug 7, 2026
12.94
12.97
12.79
12.90
12.69
6,800
Aug 6, 2026
12.85
12.93
12.80
12.80
12.59
5,500
Aug 5, 2026
12.95
12.95
12.72
12.90
12.69
13,900
Aug 4, 2026
12.95
12.95
12.80
12.94
12.73
12,800
Jul 31, 2026
12.85
12.95
12.80
12.94
12.73
16,900
Jul 30, 2026
12.91
12.97
12.86
12.92
12.71
7,400
Jul 29, 2026
12.90
12.91
12.67
12.90
12.69
23,000
Jul 28, 2026
13.00
13.00
12.87
12.87
12.66
9,600
Jul 27, 2026
12.80
12.96
12.80
12.88
12.67
10,600
Jul 24, 2026
12.89
12.89
12.73
12.76
12.55
6,500
Jul 23, 2026
12.76
12.89
12.74
12.80
12.59
18,900
Jul 22, 2026
12.87
13.00
12.82
12.89
12.68
12,500
Jul 21, 2026
12.77
12.92
12.66
12.82
12.61
28,300
Jul 20, 2026
13.04
13.04
12.75
12.83
12.62
16,000
Jul 17, 2026
13.01
13.10
12.97
12.97
12.76
8,500
Jul 16, 2026
13.12
13.19
12.99
13.16
12.95
15,000
Jul 15, 2026
13.06
13.09
12.82
13.04
12.83
10,900
Jul 14, 2026
13.14
13.14
12.81
13.07
12.86
17,800
Jul 13, 2026
13.07
13.12
12.98
13.00
12.79
17,500
Jul 10, 2026
13.13
13.20
13.05
13.06
12.85
8,300
Jul 9, 2026
13.06
13.20
13.06
13.20
12.98
16,200
Jul 8, 2026
13.01
13.14
13.01
13.14
12.93
6,000
Jul 7, 2026
13.15
13.15
13.09
13.14
12.93
4,600
Jul 6, 2026
12.90
13.14
12.90
13.14
12.93
11,200
Jul 3, 2026
12.89
13.05
12.89
12.89
12.68
10,400
Jul 2, 2026
13.08
13.09
12.63
12.99
12.78
49,800
Jun 30, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
13.23
13.61
13.02
13.22
13.00
23,500
Jun 29, 2026
13.60
13.62
13.39
13.61
13.18
21,500
Jun 26, 2026
13.46
13.60
13.45
13.60
13.17
3,100
Jun 25, 2026
13.50
13.78
13.36
13.60
13.17
14,300
Jun 24, 2026
13.65
13.65
13.28
13.36
12.94
9,700
Jun 23, 2026
13.37
13.56
13.28
13.52
13.09
21,900
Jun 22, 2026
13.30
13.35
13.06
13.31
12.89
23,400
Jun 19, 2026
13.24
13.29
13.01
13.25
12.83
8,700
Jun 18, 2026
13.23
13.29
13.11
13.17
12.76
12,300
Jun 17, 2026
13.32
13.49
12.95
13.23
12.81
21,000
Jun 16, 2026
13.01
13.40
13.01
13.28
12.86
36,800
Jun 15, 2026
13.20
13.20
12.76
13.14
12.73
19,200
Jun 12, 2026
13.04
13.20
12.95
13.08
12.67
17,400
Jun 11, 2026
13.00
13.02
12.70
13.02
12.61
17,400
Jun 10, 2026
13.03
13.03
12.86
12.86
12.45
2,000
Jun 9, 2026
12.85
13.08
12.81
13.04
12.63
23,800
Jun 8, 2026
13.24
13.26
12.84
12.89
12.48
40,800
Jun 5, 2026
12.91
13.24
12.80
13.07
12.66
42,800
Jun 4, 2026
12.32
12.90
12.32
12.90
12.49
47,600
Jun 3, 2026
12.40
12.60
12.33
12.48
12.09
34,500
Jun 2, 2026
12.29
12.46
12.28
12.46
12.07
21,700
Jun 1, 2026
12.36
12.36
12.05
12.29
11.90
21,000
May 29, 2026
12.21
12.30
12.06
12.19
11.81
20,900
May 28, 2026
12.06
12.20
11.95
12.19
11.81
15,300
May 27, 2026
11.88
12.20
11.78
12.04
11.66
44,800
May 26, 2026
11.85
11.85
11.55
11.79
11.42
7,900
May 25, 2026
11.75
11.86
11.60
11.85
11.48
25,900
May 22, 2026
11.76
11.76
11.65
11.75
11.38
4,900
May 21, 2026
11.67
11.73
11.57
11.73
11.36
4,000
May 20, 2026
11.80
11.84
11.65
11.69
11.32
16,600
May 19, 2026
11.70
11.86
11.65
11.77
11.40
33,100
May 15, 2026
11.55
11.95
11.55
11.64
11.27
26,300
May 14, 2026
11.50
11.60
11.30
11.59
11.22
16,500
May 13, 2026
11.35
11.50
11.35
11.50
11.14
4,400
May 12, 2026
11.43
11.54
11.36
11.48
11.12
14,800
May 11, 2026
11.40
11.40
11.30
11.40
11.04
19,300
May 8, 2026
11.40
11.41
11.26
11.41
11.05
10,000
May 7, 2026
11.40
11.40
11.30
11.32
10.96
1,700
May 6, 2026
11.26
11.41
11.26
11.35
10.99
10,100
May 5, 2026
11.38
11.38
11.30
11.33
10.97
5,600
May 4, 2026
11.44
11.45
11.33
11.38
11.02
9,500
May 1, 2026
11.37
11.42
11.35
11.35
10.99
2,700
Apr 30, 2026
11.22
11.39
11.22
11.38
11.02
6,800
Apr 29, 2026
11.16
11.40
11.15
11.40
11.04
14,600
Apr 28, 2026
11.23
11.42
11.10
11.22
10.87
24,700
Apr 27, 2026
11.22
11.40
11.22
11.40
11.04
32,900
Apr 24, 2026
11.17
11.23
11.02
11.20
10.85
12,600
Apr 23, 2026
11.22
11.23
11.05
11.14
10.79
8,400
Apr 22, 2026
11.29
11.29
11.04
11.10
10.75
10,400
Apr 21, 2026
11.10
11.15
11.06
11.12
10.77
3,000
Apr 20, 2026
11.28
11.32
11.00
11.09
10.74
22,600
Apr 17, 2026
11.28
11.30
11.14
11.29
10.93
5,000
Apr 16, 2026
11.23
11.30
11.17
11.30
10.94
2,100
Apr 15, 2026
11.29
11.30
11.10
11.27
10.91
9,400
Apr 14, 2026
11.01
11.30
11.01
11.30
10.94
18,000
Apr 13, 2026
11.20
11.20
10.94
11.15
10.80
8,100
Apr 10, 2026
11.11
11.18
11.07
11.18
10.83
12,100
Apr 9, 2026
11.05
11.20
10.95
11.05
10.70
31,200
Apr 8, 2026
10.95
11.08
10.90
11.06
10.71
28,100
Apr 7, 2026
10.93
10.93
10.83
10.87
10.53
5,700
Apr 6, 2026
10.81
10.95
10.79
10.88
10.54
21,200
Apr 2, 2026
10.68
10.77
10.60
10.74
10.40
9,900
Apr 1, 2026
10.92
10.95
10.65
10.71
10.37
18,400
Mar 31, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
11.09
11.09
10.75
10.95
10.60
14,900
Mar 30, 2026
10.96
11.16
10.96
11.06
10.54
5,700
Mar 27, 2026
10.99
11.00
10.94
10.99
10.47
4,000
Mar 26, 2026
11.10
11.10
10.93
11.02
10.50
8,700
Mar 25, 2026
11.05
11.10
11.00
11.10
10.58
4,000
Mar 24, 2026
10.99
11.10
10.95
11.10
10.58
9,800
Mar 23, 2026
10.78
11.02
10.78
10.93
10.41
25,300
Mar 20, 2026
10.85
10.92
10.75
10.84
10.33
11,000
Mar 19, 2026
10.94
10.94
10.75
10.86
10.35
8,700
Mar 18, 2026
10.99
10.99
10.90
10.97
10.45
4,300
Mar 17, 2026
10.88
11.02
10.81
10.93
10.41
18,200
Mar 16, 2026
10.89
10.95
10.87
10.95
10.43
5,800
Mar 13, 2026
10.88
10.97
10.80
10.85
10.34
2,700
Mar 12, 2026
10.99
10.99
10.85
10.85
10.34
4,500
Mar 11, 2026
10.86
11.02
10.85
11.00
10.48
6,800
Mar 10, 2026
10.77
10.90
10.75
10.90
10.38
11,200
Mar 9, 2026
10.89
10.89
10.56
10.77
10.26
21,600
Mar 6, 2026
10.98
10.98
10.77
10.90
10.38
8,200
Mar 5, 2026
10.99
10.99
10.86
10.99
10.47
3,200
Mar 4, 2026
10.76
10.95
10.75
10.84
10.33
6,400
Mar 3, 2026
10.97
10.97
10.71
10.84
10.33
25,000
Mar 2, 2026
11.08
11.08
10.92
11.03
10.51
10,400
Feb 27, 2026
11.06
11.20
11.05
11.11
10.58
12,100
Feb 26, 2026
10.72
11.11
10.72
11.11
10.58
26,300
Feb 25, 2026
10.98
11.00
10.76
11.00
10.48
14,800
Feb 24, 2026
10.71
10.99
10.66
10.99
10.47
54,400
Feb 23, 2026
10.52
10.72
10.52
10.72
10.21
44,300
Feb 20, 2026
10.73
10.74
10.61
10.68
10.18
20,500
Feb 19, 2026
10.58
10.68
10.58
10.64
10.14
32,500
Feb 18, 2026
10.60
10.68
10.60
10.68
10.18
36,600
Feb 17, 2026
10.56
10.66
10.44
10.64
10.14
22,100
Feb 13, 2026
10.41
10.55
10.41
10.54
10.04
21,900
Feb 12, 2026
10.49
10.49
10.35
10.48
9.98
8,900
Feb 11, 2026
10.35
10.48
10.35
10.48
9.98
11,700
Feb 10, 2026
10.36
10.48
10.36
10.41
9.92
3,900
Feb 9, 2026
10.39
10.44
10.28
10.40
9.91
11,500
Feb 6, 2026
10.37
10.37
10.17
10.30
9.81
5,700
Feb 5, 2026
10.30
10.33
10.27
10.27
9.78
9,700
Feb 4, 2026
10.31
10.35
10.28
10.28
9.79
15,400
Feb 3, 2026
10.24
10.27
10.15
10.27
9.78
7,900
Feb 2, 2026
10.01
10.23
10.01
10.20
9.72
8,500
Jan 30, 2026
10.15
10.21
10.02
10.10
9.62
13,400
Jan 29, 2026
10.07
10.14
9.98
10.10
9.62
11,500
Jan 28, 2026
10.09
10.19
10.09
10.12
9.64
5,200
Jan 27, 2026
10.10
10.17
10.08
10.17
9.69
24,500
Jan 26, 2026
10.23
10.23
10.07
10.16
9.68
18,500
Jan 23, 2026
10.26
10.30
10.20
10.24
9.76
8,400
Jan 22, 2026
10.33
10.33
10.20
10.22
9.74
3,200
Jan 21, 2026
10.27
10.27
10.17
10.17
9.69
3,700
Jan 20, 2026
10.35
10.35
10.18
10.18
9.70
12,000
Jan 19, 2026
10.23
10.35
10.23
10.35
9.86
11,400
Jan 16, 2026
10.20
10.30
10.20
10.28
9.79
19,500
Jan 15, 2026
10.20
10.30
10.15
10.21
9.73
2,300
Jan 14, 2026
10.19
10.29
10.09
10.20
9.72
51,000
Jan 13, 2026
10.20
10.24
10.14
10.18
9.70
10,200
Jan 12, 2026
10.19
10.25
10.19
10.20
9.72
21,000
Jan 9, 2026
10.38
10.38
10.20
10.30
9.81
12,700
Jan 8, 2026
10.21
10.39
10.17
10.38
9.89
15,900
Jan 7, 2026
10.21
10.23
10.16
10.21
9.73
8,900
Jan 6, 2026
10.16
10.22
10.14
10.21
9.73
11,200
Jan 5, 2026
10.20
10.22
10.15
10.22
9.74
9,000
Jan 2, 2026
10.26
10.28
10.21
10.22
9.74
28,700
Dec 31, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
10.08
10.40
10.08
10.25
9.77
5,800
Dec 30, 2025
10.49
10.49
10.40
10.42
9.76
16,900
Dec 29, 2025
10.40
10.54
10.40
10.49
9.82
25,400
Dec 24, 2025
10.34
10.48
10.31
10.45
9.78
11,700
Dec 23, 2025
10.29
10.32
10.22
10.23
9.58
5,300
Dec 22, 2025
10.23
10.25
10.16
10.25
9.60
11,800
Dec 19, 2025
10.35
10.35
10.13
10.26
9.61
15,400
Dec 18, 2025
10.45
10.45
10.30
10.37
9.71
5,800
Dec 17, 2025
10.41
10.43
10.36
10.43
9.77
1,600
Dec 16, 2025
10.45
10.45
10.34
10.45
9.78
8,400
Dec 15, 2025
10.29
10.47
10.29
10.47
9.80
4,600
Dec 12, 2025
10.36
10.48
10.36
10.42
9.76
6,600
Dec 11, 2025
10.36
10.49
10.36
10.46
9.79
2,500
Dec 10, 2025
10.47
10.50
10.42
10.50
9.83
4,700
Dec 9, 2025
10.36
10.47
10.36
10.44
9.77
8,500
Dec 8, 2025
10.28
10.46
10.28
10.45
9.78
19,300
Dec 5, 2025
10.48
10.48
10.35
10.48
9.81
7,100
Dec 4, 2025
10.31
10.50
10.31
10.50
9.83
20,700
Dec 3, 2025
10.35
10.46
10.30
10.46
9.79
17,700
Dec 2, 2025
10.25
10.35
10.25
10.25
9.60
12,400
Dec 1, 2025
10.16
10.30
10.16
10.26
9.61
18,700
Nov 28, 2025
10.32
10.40
10.30
10.30
9.64
11,700
Nov 27, 2025
10.06
10.36
10.06
10.30
9.64
3,100
Nov 26, 2025
10.33
10.40
10.14
10.36
9.70
35,000
Nov 25, 2025
9.99
10.25
9.99
10.25
9.60
39,200
Nov 24, 2025
9.99
10.00
9.89
9.94
9.31
11,600
Nov 21, 2025
9.70
10.00
9.70
10.00
9.36
26,200
Nov 20, 2025
9.81
9.90
9.76
9.90
9.27
27,300
Nov 19, 2025
9.54
9.79
9.54
9.79
9.17
23,800
Nov 18, 2025
9.56
9.62
9.52
9.52
8.91
41,500
Nov 17, 2025
9.53
9.57
9.46
9.57
8.96
14,800
Nov 14, 2025
9.50
9.53
9.40
9.53
8.92
23,500
Nov 13, 2025
9.43
9.54
9.41
9.50
8.89
29,300
Nov 12, 2025
9.37
9.44
9.37
9.42
8.82
8,900
Nov 11, 2025
9.44
9.44
9.34
9.39
8.79
14,900
Nov 10, 2025
9.36
9.47
9.35
9.35
8.75
13,700
Nov 7, 2025
9.38
9.43
9.31
9.34
8.74
11,200
Nov 6, 2025
9.38
9.39
9.37
9.38
8.78
5,200
Nov 5, 2025
9.31
9.36
9.30
9.36
8.76
10,800
Nov 4, 2025
9.31
9.34
9.26
9.30
8.71
32,700
Nov 3, 2025
9.35
9.45
9.32
9.33
8.74
7,300
Oct 31, 2025
9.37
9.43
9.31
9.43
8.83
8,100
Oct 30, 2025
9.47
9.47
9.31
9.35
8.75
14,800
