OTC Markets OTCPK - Delayed Quote
USD
KP Tissue Inc. (KPTSF)
8.40
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
8.40
8.40
8.40
8.40
8.40
-
Oct 29, 2026
8.40
8.40
8.40
8.40
8.40
-
Oct 28, 2026
8.40
8.40
8.40
8.40
8.40
-
Oct 27, 2026
8.40
8.40
8.40
8.40
8.40
-
Oct 26, 2026
8.40
8.40
8.40
8.40
8.40
-
Oct 23, 2026
8.40
8.40
8.40
8.40
8.40
-
Oct 22, 2026
8.40
8.40
8.40
8.40
8.40
200
Oct 21, 2026
8.44
8.44
8.44
8.44
8.44
-
Oct 20, 2026
8.44
8.44
8.44
8.44
8.44
-
Oct 19, 2026
8.44
8.44
8.44
8.44
8.44
1,281
Oct 16, 2026
8.44
8.49
8.44
8.49
8.49
233
Oct 15, 2026
8.30
8.30
8.30
8.30
8.30
1,000
Oct 14, 2026
8.30
8.30
8.30
8.30
8.30
-
Oct 13, 2026
8.30
8.30
8.30
8.30
8.30
1,000
Oct 12, 2026
8.26
8.26
8.26
8.26
8.26
-
Oct 9, 2026
8.26
8.26
8.23
8.26
8.26
350
Oct 8, 2026
7.95
7.95
7.95
7.95
7.95
-
Oct 7, 2026
7.95
7.95
7.95
7.95
7.95
-
Oct 6, 2026
7.95
7.95
7.95
7.95
7.95
-
Oct 5, 2026
8.05
8.05
7.93
7.95
7.95
6,581
Oct 2, 2026
7.81
8.03
7.81
8.03
8.03
353
Oct 1, 2026
8.22
8.22
8.14
8.14
8.14
201
Sep 30, 2026
8.70
8.70
8.70
8.70
8.70
100
Sep 29, 2026
0.15028985
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
8.83
8.83
8.83
8.83
8.83
100
Sep 28, 2026
9.27
9.27
9.27
9.27
9.06
-
Sep 25, 2026
9.27
9.27
9.27
9.27
9.06
-
Sep 24, 2026
9.27
9.27
9.27
9.27
9.06
-
Sep 23, 2026
9.27
9.27
9.27
9.27
9.06
102
Sep 22, 2026
9.28
9.28
9.28
9.28
9.07
100
Sep 21, 2026
9.19
9.19
9.19
9.19
8.98
102
Sep 18, 2026
9.15
9.15
9.15
9.15
8.94
-
Sep 17, 2026
9.15
9.15
9.15
9.15
8.94
-
Sep 16, 2026
9.15
9.15
9.15
9.15
8.94
-
Sep 15, 2026
9.20
9.20
9.15
9.15
8.94
200
Sep 14, 2026
9.20
9.20
9.20
9.20
8.99
120
Sep 11, 2026
9.26
9.26
9.26
9.26
9.05
-
Sep 10, 2026
9.26
9.26
9.26
9.26
9.05
-
Sep 9, 2026
9.26
9.26
9.26
9.26
9.05
-
Sep 8, 2026
9.26
9.26
9.26
9.26
9.05
100
Sep 4, 2026
9.25
9.25
9.25
9.25
9.04
-
Sep 3, 2026
9.25
9.25
9.25
9.25
9.04
-
Sep 2, 2026
9.25
9.25
9.25
9.25
9.04
-
Sep 1, 2026
9.25
9.25
9.25
9.25
9.04
-
Aug 31, 2026
9.32
9.32
9.16
9.25
9.04
300
Aug 28, 2026
9.23
9.23
9.18
9.18
8.97
1,100
Aug 27, 2026
9.14
9.14
9.14
9.14
8.93
-
Aug 26, 2026
9.14
9.14
9.14
9.14
8.93
280
Aug 25, 2026
9.27
9.27
9.27
9.27
9.06
-
Aug 24, 2026
9.27
9.27
9.27
9.27
9.06
-
Aug 21, 2026
9.27
9.27
9.27
9.27
9.06
-
Aug 20, 2026
9.27
9.27
9.27
9.27
9.06
-
Aug 19, 2026
9.27
9.27
9.27
9.27
9.06
-
Aug 18, 2026
9.38
9.38
9.27
9.27
9.06
200
Aug 17, 2026
9.40
9.40
9.40
9.40
9.19
100
Aug 14, 2026
9.14
9.14
9.14
9.14
8.93
-
Aug 13, 2026
9.14
9.14
9.14
9.14
8.93
-
Aug 12, 2026
9.14
9.14
9.14
9.14
8.93
-
Aug 11, 2026
9.14
9.14
9.14
9.14
8.93
-
Aug 10, 2026
9.14
9.14
9.14
9.14
8.93
-
Aug 7, 2026
9.14
9.14
9.14
9.14
8.93
-
Aug 6, 2026
9.14
9.14
9.14
9.14
8.93
-
Aug 5, 2026
9.14
9.14
9.14
9.14
8.93
-
Aug 4, 2026
9.14
9.14
9.14
9.14
8.93
-
Aug 3, 2026
9.14
9.14
9.14
9.14
8.93
-
Jul 31, 2026
9.14
9.14
9.14
9.14
8.93
-
Jul 30, 2026
9.14
9.14
9.14
9.14
8.93
-
Jul 29, 2026
9.14
9.14
9.14
9.14
8.93
-
Jul 28, 2026
9.14
9.14
9.14
9.14
8.93
-
Jul 27, 2026
9.14
9.14
9.14
9.14
8.93
-
Jul 24, 2026
9.14
9.14
9.14
9.14
8.93
-
Jul 23, 2026
9.14
9.14
9.14
9.14
8.93
100
Jul 22, 2026
8.99
8.99
8.99
8.99
8.79
-
Jul 21, 2026
8.99
8.99
8.99
8.99
8.79
159
Jul 20, 2026
9.31
9.31
9.31
9.31
9.10
-
Jul 17, 2026
9.31
9.31
9.31
9.31
9.10
245
Jul 16, 2026
9.28
9.28
9.28
9.28
9.07
-
Jul 15, 2026
9.28
9.28
9.28
9.28
9.07
100
Jul 14, 2026
9.30
9.30
9.30
9.30
9.09
100
Jul 13, 2026
9.30
9.30
9.30
9.30
9.09
-
Jul 10, 2026
9.30
9.30
9.30
9.30
9.09
-
Jul 9, 2026
9.30
9.30
9.30
9.30
9.09
-
Jul 8, 2026
9.30
9.30
9.30
9.30
9.09
-
Jul 7, 2026
9.30
9.30
9.30
9.30
9.09
-
Jul 6, 2026
9.30
9.30
9.30
9.30
9.09
-
Jul 2, 2026
9.30
9.30
9.30
9.30
9.09
-
Jul 1, 2026
9.30
9.30
9.30
9.30
9.09
-
Jun 30, 2026
0.15028985
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
9.30
9.30
9.30
9.30
9.09
1,198
Jun 29, 2026
9.60
9.60
9.60
9.60
9.18
-
Jun 26, 2026
9.60
9.60
9.60
9.60
9.18
-
Jun 25, 2026
9.45
9.60
9.45
9.60
9.18
422
Jun 24, 2026
9.49
9.49
9.49
9.49
9.07
-
Jun 23, 2026
9.48
9.52
9.34
9.49
9.07
700
Jun 22, 2026
9.37
9.42
9.37
9.42
9.01
300
Jun 18, 2026
9.34
9.34
9.34
9.34
8.93
-
Jun 17, 2026
9.42
9.49
9.34
9.34
8.93
500
Jun 16, 2026
9.31
9.31
9.31
9.31
8.90
-
Jun 15, 2026
9.31
9.31
9.31
9.31
8.90
-
Jun 12, 2026
9.31
9.31
9.31
9.31
8.90
-
Jun 11, 2026
9.31
9.31
9.31
9.31
8.90
100
Jun 10, 2026
9.30
9.32
9.30
9.32
8.91
320
Jun 9, 2026
9.48
9.48
9.48
9.48
9.06
-
Jun 8, 2026
9.48
9.48
9.48
9.48
9.06
-
Jun 5, 2026
9.26
9.48
9.26
9.48
9.06
900
Jun 4, 2026
9.16
9.22
9.16
9.22
8.81
300
Jun 3, 2026
8.92
8.92
8.92
8.92
8.53
2,000
Jun 2, 2026
8.85
8.85
8.85
8.85
8.46
-
Jun 1, 2026
8.85
8.85
8.85
8.85
8.46
100
May 29, 2026
8.83
8.83
8.83
8.83
8.44
-
May 28, 2026
8.83
8.83
8.83
8.83
8.44
114
May 27, 2026
8.59
8.80
8.52
8.67
8.29
800
May 26, 2026
8.46
8.54
8.46
8.54
8.16
200
May 22, 2026
8.62
8.62
8.62
8.62
8.24
-
May 21, 2026
8.62
8.62
8.62
8.62
8.24
-
May 20, 2026
8.62
8.62
8.62
8.62
8.24
-
May 19, 2026
8.62
8.62
8.62
8.62
8.24
100
May 18, 2026
8.44
8.44
8.44
8.44
8.07
-
May 15, 2026
8.44
8.44
8.44
8.44
8.07
-
May 14, 2026
8.40
8.44
8.40
8.44
8.07
300
May 13, 2026
8.33
8.36
8.30
8.35
7.98
400
May 12, 2026
8.33
8.33
8.33
8.33
7.96
104
May 11, 2026
8.32
8.32
8.32
8.32
7.95
-
May 8, 2026
8.31
8.32
8.31
8.32
7.95
600
May 7, 2026
8.35
8.35
8.35
8.35
7.98
-
May 6, 2026
8.35
8.35
8.35
8.35
7.98
-
May 5, 2026
8.35
8.35
8.35
8.35
7.98
-
May 4, 2026
8.35
8.35
8.35
8.35
7.98
500
May 1, 2026
8.34
8.34
8.34
8.34
7.97
-
Apr 30, 2026
8.34
8.34
8.34
8.34
7.97
-
Apr 29, 2026
8.34
8.34
8.34
8.34
7.97
-
Apr 28, 2026
8.33
8.34
8.28
8.34
7.97
2,200
Apr 27, 2026
8.29
8.34
8.29
8.34
7.97
4,100
Apr 24, 2026
8.18
8.18
8.18
8.18
7.82
100
Apr 23, 2026
8.13
8.13
8.13
8.13
7.77
100
Apr 22, 2026
8.13
8.13
8.13
8.13
7.77
-
Apr 21, 2026
8.13
8.13
8.13
8.13
7.77
-
Apr 20, 2026
8.13
8.13
8.13
8.13
7.77
607
Apr 17, 2026
8.26
8.26
8.23
8.23
7.87
340
Apr 16, 2026
8.20
8.21
8.20
8.21
7.85
200
Apr 15, 2026
8.21
8.21
8.21
8.21
7.85
100
Apr 14, 2026
8.16
8.16
8.16
8.16
7.80
100
Apr 13, 2026
8.05
8.05
8.05
8.05
7.70
100
Apr 10, 2026
8.09
8.09
8.09
8.09
7.73
-
Apr 9, 2026
8.00
8.09
8.00
8.09
7.73
600
Apr 8, 2026
7.80
7.80
7.80
7.80
7.46
-
Apr 7, 2026
7.81
7.81
7.80
7.80
7.46
350
Apr 6, 2026
7.77
7.77
7.77
7.77
7.43
200
Apr 2, 2026
7.71
7.71
7.71
7.71
7.37
101
Apr 1, 2026
7.85
7.85
7.85
7.85
7.50
-
Mar 31, 2026
0.12881987
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.85
7.85
7.85
7.85
7.50
100
Mar 30, 2026
7.89
7.89
7.89
7.89
7.37
-
Mar 27, 2026
7.89
7.89
7.89
7.89
7.37
-
Mar 26, 2026
7.89
7.89
7.89
7.89
7.37
-
Mar 25, 2026
7.89
7.89
7.89
7.89
7.37
-
Mar 24, 2026
7.89
7.89
7.89
7.89
7.37
-
Mar 23, 2026
7.89
7.89
7.89
7.89
7.37
-
Mar 20, 2026
7.89
7.89
7.89
7.89
7.37
100
Mar 19, 2026
7.98
7.98
7.98
7.98
7.45
-
Mar 18, 2026
7.98
7.98
7.98
7.98
7.45
-
Mar 17, 2026
7.98
7.98
7.98
7.98
7.45
100
Mar 16, 2026
7.95
7.95
7.95
7.95
7.43
-
Mar 13, 2026
7.95
7.95
7.95
7.95
7.43
100
Mar 12, 2026
8.01
8.01
8.01
8.01
7.48
-
Mar 11, 2026
8.01
8.01
8.01
8.01
7.48
-
Mar 10, 2026
7.90
8.01
7.90
8.01
7.48
1,246
Mar 9, 2026
7.90
7.91
7.90
7.91
7.39
3,264
Mar 6, 2026
7.96
7.96
7.96
7.96
7.44
-
Mar 5, 2026
7.96
7.96
7.96
7.96
7.44
-
Mar 4, 2026
7.96
7.96
7.96
7.96
7.44
100
Mar 3, 2026
7.93
8.01
7.92
8.01
7.48
3,059
Mar 2, 2026
8.17
8.17
8.17
8.17
7.63
-
Feb 27, 2026
8.17
8.17
8.17
8.17
7.63
200
Feb 26, 2026
8.00
8.00
8.00
8.00
7.47
-
Feb 25, 2026
8.00
8.00
8.00
8.00
7.47
-
Feb 24, 2026
8.00
8.00
8.00
8.00
7.47
500
Feb 23, 2026
7.79
7.79
7.73
7.73
7.22
200
Feb 20, 2026
7.76
7.76
7.76
7.76
7.25
465
Feb 19, 2026
7.79
7.79
7.79
7.79
7.28
-
Feb 18, 2026
7.79
7.79
7.79
7.79
7.28
-
Feb 17, 2026
7.66
7.79
7.66
7.79
7.28
780
Feb 13, 2026
7.73
7.73
7.73
7.73
7.22
100
Feb 12, 2026
7.65
7.65
7.65
7.65
7.15
-
Feb 11, 2026
7.65
7.65
7.65
7.65
7.15
100
Feb 10, 2026
7.71
7.71
7.71
7.71
7.20
100
Feb 9, 2026
7.65
7.65
7.65
7.65
7.15
100
Feb 6, 2026
7.41
7.41
7.41
7.41
6.92
-
Feb 5, 2026
7.41
7.41
7.41
7.41
6.92
-
Feb 4, 2026
7.41
7.41
7.41
7.41
6.92
-
Feb 3, 2026
7.41
7.41
7.41
7.41
6.92
-
Feb 2, 2026
7.41
7.41
7.41
7.41
6.92
-
Jan 30, 2026
7.41
7.41
7.41
7.41
6.92
-
Jan 29, 2026
7.41
7.41
7.41
7.41
6.92
-
Jan 28, 2026
7.41
7.41
7.41
7.41
6.92
-
Jan 27, 2026
7.41
7.41
7.41
7.41
6.92
-
Jan 26, 2026
7.43
7.47
7.41
7.41
6.92
349
Jan 23, 2026
7.43
7.43
7.43
7.43
6.94
-
Jan 22, 2026
7.43
7.43
7.43
7.43
6.94
100
Jan 21, 2026
7.40
7.40
7.40
7.40
6.91
100
Jan 20, 2026
7.48
7.48
7.48
7.48
6.99
263
Jan 16, 2026
7.41
7.41
7.41
7.41
6.92
-
Jan 15, 2026
7.35
7.41
7.35
7.41
6.92
250
Jan 14, 2026
7.39
7.39
7.39
7.39
6.90
100
Jan 13, 2026
7.42
7.42
7.42
7.42
6.93
101
Jan 12, 2026
7.66
7.66
7.66
7.66
7.16
-
Jan 9, 2026
7.66
7.66
7.66
7.66
7.16
-
Jan 8, 2026
7.66
7.66
7.66
7.66
7.16
-
Jan 7, 2026
7.66
7.66
7.66
7.66
7.16
-
Jan 6, 2026
7.66
7.66
7.66
7.66
7.16
-
Jan 5, 2026
7.66
7.66
7.66
7.66
7.16
-
Jan 2, 2026
7.66
7.66
7.66
7.66
7.16
-
Dec 31, 2025
0.12881987
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
7.66
7.66
7.66
7.66
7.16
-
Dec 30, 2025
7.66
7.66
7.66
7.66
6.99
280
Dec 29, 2025
7.60
7.65
7.60
7.65
6.98
620
Dec 26, 2025
7.49
7.49
7.49
7.49
6.83
-
Dec 24, 2025
7.49
7.49
7.49
7.49
6.83
-
Dec 23, 2025
7.49
7.49
7.49
7.49
6.83
-
Dec 22, 2025
7.49
7.49
7.49
7.49
6.83
-
Dec 19, 2025
7.45
7.49
7.45
7.49
6.83
200
Dec 18, 2025
7.56
7.56
7.56
7.56
6.90
100
Dec 17, 2025
7.59
7.59
7.59
7.59
6.92
-
Dec 16, 2025
7.59
7.59
7.59
7.59
6.92
-
Dec 15, 2025
7.59
7.59
7.59
7.59
6.92
200
Dec 12, 2025
7.56
7.56
7.56
7.56
6.90
100
Dec 11, 2025
7.59
7.59
7.59
7.59
6.92
-
Dec 10, 2025
7.59
7.59
7.59
7.59
6.92
100
Dec 9, 2025
7.56
7.58
7.56
7.56
6.90
2,601
Dec 8, 2025
7.48
7.48
7.48
7.48
6.82
-
Dec 5, 2025
7.48
7.48
7.48
7.48
6.82
-
Dec 4, 2025
7.48
7.48
7.48
7.48
6.82
-
Dec 3, 2025
7.39
7.48
7.39
7.48
6.82
957
Dec 2, 2025
7.33
7.33
7.29
7.29
6.65
5,664
Dec 1, 2025
7.38
7.38
7.38
7.38
6.73
-
Nov 28, 2025
7.38
7.38
7.38
7.38
6.73
-
Nov 26, 2025
7.23
7.38
7.20
7.38
6.73
22,666
Nov 25, 2025
7.08
7.09
7.05
7.09
6.47
6,840
Nov 24, 2025
7.08
7.08
7.08
7.08
6.46
1,500
Nov 21, 2025
7.00
7.00
7.00
7.00
6.39
-
Nov 20, 2025
6.99
7.00
6.97
7.00
6.39
1,000
Nov 19, 2025
6.93
6.93
6.91
6.91
6.30
659
Nov 18, 2025
6.80
6.80
6.80
6.80
6.20
-
Nov 17, 2025
6.80
6.80
6.80
6.80
6.20
248
Nov 14, 2025
6.76
6.76
6.76
6.76
6.17
-
Nov 13, 2025
6.76
6.76
6.76
6.76
6.17
-
Nov 12, 2025
6.76
6.76
6.76
6.76
6.17
-
Nov 11, 2025
6.76
6.76
6.76
6.76
6.17
-
Nov 10, 2025
6.76
6.76
6.76
6.76
6.17
-
Nov 7, 2025
6.76
6.76
6.76
6.76
6.17
-
Nov 6, 2025
6.76
6.76
6.76
6.76
6.17
-
Nov 5, 2025
6.76
6.76
6.76
6.76
6.17
-
Nov 4, 2025
6.76
6.76
6.76
6.76
6.17
-
Nov 3, 2025
6.76
6.76
6.76
6.76
6.17
-
Oct 31, 2025
6.76
6.76
6.76
6.76
6.17
223
