KP Tissue Inc. KPT.TO
12.25 CAD -0.15 (-1.21%)
As ofNov 13, 2026, 3:58 PM EST
12.24 Day range 12.52
9.50 52-week range 13.61
- YTD
- +19.51%
- 1 year
- +28.95%
KPT.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.52 | 12.52 | 12.24 | 12.25 | -0.15 | -1.21% | 10,629 |
| Nov 12, 2026 | 12.34 | 12.50 | 12.27 | 12.40 | +0.05 | +0.40% | 16,000 |
| Nov 11, 2026 | 11.98 | 12.43 | 11.95 | 12.35 | +0.40 | +3.35% | 27,000 |
| Nov 10, 2026 | 11.73 | 11.95 | 11.71 | 11.95 | +0.09 | +0.76% | 3,600 |
| Nov 9, 2026 | 11.76 | 12.04 | 11.74 | 11.86 | +0.07 | +0.59% | 32,900 |
| Nov 6, 2026 | 11.68 | 11.79 | 11.67 | 11.79 | +0.03 | +0.26% | 21,200 |
| Nov 5, 2026 | 11.92 | 11.92 | 11.70 | 11.76 | -0.12 | -1.01% | 9,700 |
| Nov 4, 2026 | 11.97 | 11.97 | 11.78 | 11.88 | -0.09 | -0.75% | 17,100 |
| Nov 3, 2026 | 11.79 | 11.98 | 11.79 | 11.97 | +0.24 | +2.05% | 19,300 |
| Nov 2, 2026 | 11.65 | 11.81 | 11.65 | 11.73 | +0.04 | +0.34% | 23,700 |
| Oct 30, 2026 | 11.81 | 11.81 | 11.65 | 11.69 | -0.06 | -0.51% | 21,200 |
| Oct 29, 2026 | 11.82 | 11.82 | 11.67 | 11.75 | -0.09 | -0.76% | 12,300 |
| Oct 28, 2026 | 11.89 | 11.89 | 11.69 | 11.84 | +0.09 | +0.77% | 14,400 |
| Oct 27, 2026 | 11.68 | 11.75 | 11.63 | 11.75 | +0.16 | +1.38% | 12,400 |
| Oct 26, 2026 | 11.70 | 11.71 | 11.59 | 11.59 | -0.07 | -0.60% | 16,000 |
| Oct 23, 2026 | 11.79 | 11.91 | 11.65 | 11.66 | -0.13 | -1.10% | 24,600 |
| Oct 22, 2026 | 11.89 | 11.89 | 11.69 | 11.79 | 0.00 | 0.00% | 11,800 |
| Oct 21, 2026 | 11.96 | 12.07 | 11.79 | 11.79 | -0.29 | -2.40% | 14,000 |
| Oct 20, 2026 | 11.85 | 12.08 | 11.85 | 12.08 | +0.24 | +2.03% | 11,500 |
| Oct 19, 2026 | 12.01 | 12.02 | 11.80 | 11.84 | -0.21 | -1.74% | 16,200 |
| Oct 16, 2026 | 11.74 | 12.14 | 11.74 | 12.05 | +0.25 | +2.12% | 23,600 |
| Oct 15, 2026 | 11.46 | 11.92 | 11.46 | 11.80 | +0.23 | +1.99% | 20,600 |
| Oct 14, 2026 | 11.74 | 11.74 | 11.35 | 11.57 | -0.13 | -1.11% | 33,600 |
| Oct 13, 2026 | 11.89 | 11.89 | 11.69 | 11.70 | -0.19 | -1.60% | 15,000 |
| Oct 9, 2026 | 11.74 | 11.89 | 11.68 | 11.89 | +0.16 | +1.36% | 4,000 |
| Oct 8, 2026 | 11.35 | 11.73 | 11.33 | 11.73 | +0.29 | +2.53% | 22,000 |
| Oct 7, 2026 | 11.61 | 11.68 | 11.39 | 11.44 | -0.24 | -2.05% | 20,700 |
| Oct 6, 2026 | 11.45 | 11.77 | 11.32 | 11.68 | +0.34 | +3.00% | 61,300 |
| Oct 5, 2026 | 11.48 | 11.48 | 11.25 | 11.34 | -0.05 | -0.44% | 9,100 |
| Oct 2, 2026 | 11.25 | 11.54 | 10.86 | 11.39 | +0.13 | +1.15% | 37,400 |
| Oct 1, 2026 | 11.91 | 12.09 | 11.25 | 11.26 | -0.90 | -7.40% | 42,700 |
| Sep 30, 2026 | 12.30 | 12.40 | 12.00 | 12.16 | -0.30 | -2.41% | 38,700 |
| Sep 29, 2026 | 12.76 | 12.78 | 12.38 | 12.46 | -0.40 | -3.11% | 11,800 |
| Sep 28, 2026 | 12.83 | 12.95 | 12.83 | 12.86 | -0.05 | -0.39% | 15,000 |
| Sep 25, 2026 | 12.91 | 13.03 | 12.80 | 12.91 | -0.01 | -0.08% | 8,900 |
| Sep 24, 2026 | 12.97 | 13.08 | 12.92 | 12.92 | -0.16 | -1.22% | 16,000 |
| Sep 23, 2026 | 13.09 | 13.09 | 12.90 | 13.08 | +0.05 | +0.38% | 6,900 |
| Sep 22, 2026 | 12.89 | 13.09 | 12.89 | 13.03 | +0.14 | +1.09% | 43,200 |
| Sep 21, 2026 | 12.92 | 12.92 | 12.83 | 12.89 | +0.10 | +0.78% | 19,100 |
| Sep 18, 2026 | 12.75 | 12.92 | 12.70 | 12.79 | +0.02 | +0.16% | 17,300 |
| Sep 17, 2026 | 12.72 | 12.80 | 12.72 | 12.77 | -0.03 | -0.23% | 3,600 |
| Sep 16, 2026 | 12.76 | 12.80 | 12.70 | 12.80 | -0.01 | -0.08% | 11,200 |
| Sep 15, 2026 | 12.80 | 12.83 | 12.73 | 12.81 | +0.09 | +0.71% | 6,300 |
| Sep 14, 2026 | 12.71 | 12.83 | 12.71 | 12.72 | 0.00 | 0.00% | 11,900 |
| Sep 11, 2026 | 12.71 | 12.84 | 12.68 | 12.72 | -0.10 | -0.78% | 6,000 |
| Sep 10, 2026 | 12.87 | 12.87 | 12.76 | 12.82 | -0.05 | -0.39% | 1,200 |
| Sep 9, 2026 | 12.79 | 12.90 | 12.75 | 12.87 | +0.09 | +0.70% | 11,800 |
| Sep 8, 2026 | 12.73 | 12.85 | 12.73 | 12.78 | +0.03 | +0.24% | 10,500 |
| Sep 4, 2026 | 12.81 | 12.82 | 12.75 | 12.75 | +0.02 | +0.16% | 13,700 |
| Sep 3, 2026 | 12.88 | 12.88 | 12.71 | 12.73 | +0.01 | +0.08% | 6,900 |
| Sep 2, 2026 | 12.75 | 12.82 | 12.69 | 12.72 | -0.02 | -0.16% | 10,700 |
| Sep 1, 2026 | 12.75 | 12.81 | 12.62 | 12.74 | +0.02 | +0.16% | 4,900 |
| Aug 31, 2026 | 12.94 | 12.94 | 12.72 | 12.72 | -0.08 | -0.63% | 18,900 |
| Aug 28, 2026 | 12.82 | 12.95 | 12.72 | 12.80 | +0.08 | +0.63% | 9,800 |
| Aug 27, 2026 | 12.71 | 12.75 | 12.70 | 12.72 | -0.02 | -0.16% | 6,500 |
| Aug 26, 2026 | 12.70 | 12.79 | 12.61 | 12.74 | +0.14 | +1.11% | 7,300 |
| Aug 25, 2026 | 12.69 | 12.70 | 12.59 | 12.60 | -0.11 | -0.87% | 15,400 |
| Aug 24, 2026 | 12.65 | 12.99 | 12.65 | 12.71 | -0.04 | -0.31% | 13,100 |
| Aug 21, 2026 | 12.69 | 12.80 | 12.69 | 12.75 | +0.04 | +0.31% | 5,000 |
| Aug 20, 2026 | 13.02 | 13.02 | 12.71 | 12.71 | -0.13 | -1.01% | 16,300 |
| Aug 19, 2026 | 12.88 | 12.88 | 12.84 | 12.84 | -0.03 | -0.23% | 2,500 |
| Aug 18, 2026 | 12.91 | 12.95 | 12.85 | 12.87 | -0.04 | -0.31% | 3,200 |
| Aug 17, 2026 | 12.85 | 13.03 | 12.80 | 12.91 | +0.04 | +0.31% | 7,500 |
| Aug 14, 2026 | 12.96 | 13.08 | 12.86 | 12.87 | -0.06 | -0.46% | 11,900 |
64 days, newest first. Daily bars as drawn on the KPT.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.