KP Tissue Inc

KPT
🏛️ 加拿大 →
9.52
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 10.17 10.19 10.14 10.14 0.0M
2022-12-29 10.29 10.29 10.05 10.19 0.0M
2022-12-28 10.15 10.29 10.15 10.28 0.0M
2022-12-23 10.13 10.16 10.13 10.15 0.0M
2022-12-22 10.16 10.22 10.11 10.13 0.0M
2022-12-21 10.09 10.18 10.09 10.18 0.0M
2022-12-20 10.09 10.12 10.06 10.08 0.0M
2022-12-19 10.16 10.16 10.04 10.04 0.0M
2022-12-16 10.08 10.17 10.08 10.08 0.0M
2022-12-15 10.15 10.15 10.07 10.08 0.0M
2022-12-14 10.11 10.20 10.11 10.20 0.0M
2022-12-13 10.09 10.17 10.07 10.17 0.0M
2022-12-12 10.10 10.17 10.09 10.09 0.0M
2022-12-09 10.16 10.16 10.07 10.09 0.0M
2022-12-08 10.07 10.10 10.05 10.10 0.0M
2022-12-07 10.05 10.17 10.05 10.07 0.0M
2022-12-06 10.08 10.09 10.05 10.06 0.0M
2022-12-05 10.12 10.14 10.11 10.11 0.0M
2022-12-02 10.12 10.12 10.11 10.11 0.0M
2022-12-01 10.18 10.18 10.13 10.14 0.0M
2022-11-30 10.10 10.10 10.08 10.10 0.0M
2022-11-29 10.19 10.19 10.10 10.10 0.0M
2022-11-28 10.20 10.20 10.14 10.18 0.0M
2022-11-25 10.14 10.15 10.14 10.15 0.0M
2022-11-24 10.14 10.18 10.13 10.18 0.0M
2022-11-23 10.13 10.22 10.07 10.14 0.0M
2022-11-22 10.16 10.20 10.07 10.19 0.0M
2022-11-21 10.07 10.18 10.07 10.15 0.0M
2022-11-18 10.07 10.10 10.06 10.10 0.0M
2022-11-17 10.11 10.12 10.06 10.09 0.0M
2022-11-16 10.17 10.18 10.11 10.18 0.0M
2022-11-15 10.17 10.18 10.08 10.18 0.0M
2022-11-14 10.19 10.19 10.10 10.12 0.0M
2022-11-11 10.16 10.43 10.16 10.19 0.0M
2022-11-10 10.36 10.41 10.12 10.15 0.0M
2022-11-09 10.19 10.30 10.16 10.30 0.0M
2022-11-08 10.18 10.20 10.17 10.19 0.0M
2022-11-07 10.19 10.20 10.12 10.13 0.0M
2022-11-04 10.15 10.20 10.06 10.20 0.0M
2022-11-03 10.16 10.20 10.10 10.11 0.0M
2022-11-02 10.20 10.23 10.12 10.16 0.0M
2022-11-01 10.14 10.24 10.14 10.21 0.0M
2022-10-31 10.11 10.26 10.11 10.14 0.0M
2022-10-28 10.16 10.20 10.05 10.11 0.0M
2022-10-27 10.10 10.20 10.10 10.15 0.0M
2022-10-26 10.15 10.24 10.05 10.24 0.0M
2022-10-25 10.20 10.20 10.12 10.13 0.0M
2022-10-24 10.12 10.25 10.12 10.25 0.0M
2022-10-21 10.06 10.20 10.06 10.13 0.0M
2022-10-20 10.31 10.31 10.20 10.25 0.0M
2022-10-19 10.26 10.42 10.26 10.38 0.0M
2022-10-18 10.41 10.43 10.25 10.25 0.0M
2022-10-17 10.13 10.68 10.13 10.47 0.0M
2022-10-14 10.26 10.42 10.20 10.24 0.0M
2022-10-13 10.43 10.44 10.19 10.20 0.0M
2022-10-12 10.28 10.32 10.15 10.30 0.0M
2022-10-11 10.05 10.18 10.05 10.08 0.0M
2022-10-07 10.30 10.30 10.10 10.19 0.0M
2022-10-06 10.50 10.50 10.23 10.23 0.0M
2022-10-05 10.55 10.59 10.45 10.51 0.0M
2022-10-04 10.47 10.55 10.40 10.55 0.0M
2022-10-03 10.25 10.45 10.25 10.27 0.0M
2022-09-30 11.13 11.13 10.10 10.29 0.0M
2022-09-29 10.37 10.39 10.21 10.39 0.0M
2022-09-28 11.18 11.18 10.52 10.67 0.0M
2022-09-27 10.30 10.53 10.30 10.39 0.0M
2022-09-26 10.55 10.76 10.25 10.27 0.0M
2022-09-23 10.75 10.78 10.50 10.55 0.0M
2022-09-22 11.10 11.10 10.85 10.85 0.0M
2022-09-21 11.19 11.19 11.00 11.09 0.0M
2022-09-20 11.12 11.13 11.02 11.02 0.0M
2022-09-19 11.20 11.20 11.02 11.13 0.0M
2022-09-16 10.91 11.00 10.90 10.90 0.0M
2022-09-15 10.87 11.05 10.87 11.00 0.0M
2022-09-14 10.81 10.90 10.81 10.90 0.0M
2022-09-13 10.93 10.93 10.81 10.89 0.0M
2022-09-12 10.81 10.98 10.81 10.86 0.0M
2022-09-09 10.85 10.85 10.75 10.81 0.0M
2022-09-08 10.87 10.88 10.68 10.88 0.0M
2022-09-07 10.73 10.87 10.66 10.87 0.0M
2022-09-06 11.01 11.01 10.76 10.77 0.0M
2022-09-02 10.97 11.06 10.97 11.06 0.0M
2022-09-01 10.80 11.22 10.71 11.07 0.0M
2022-08-31 10.76 10.97 10.75 10.82 0.0M
2022-08-30 10.66 10.73 10.65 10.68 0.0M
2022-08-29 10.83 10.90 10.75 10.81 0.0M
2022-08-26 10.97 10.97 10.86 10.90 0.0M
2022-08-25 10.75 10.87 10.63 10.87 0.0M
2022-08-24 10.62 10.73 10.61 10.65 0.0M
2022-08-23 10.60 10.74 10.60 10.69 0.0M
2022-08-22 10.62 10.78 10.60 10.60 0.0M
2022-08-19 10.73 10.73 10.61 10.66 0.0M
2022-08-18 10.75 10.80 10.66 10.70 0.0M
2022-08-17 10.66 10.79 10.66 10.79 0.0M
2022-08-16 10.68 10.81 10.66 10.67 0.0M
2022-08-15 10.80 10.80 10.65 10.76 0.0M
2022-08-12 10.63 10.80 10.63 10.78 0.0M
2022-08-11 10.90 10.95 10.79 10.88 0.0M
2022-08-10 10.75 10.93 10.75 10.90 0.0M
2022-08-09 10.70 10.94 10.70 10.85 0.0M
2022-08-08 10.70 10.72 10.70 10.72 0.0M
2022-08-05 10.68 10.70 10.61 10.70 0.0M
2022-08-04 10.67 10.67 10.53 10.63 0.0M
2022-08-03 10.49 10.66 10.44 10.66 0.0M
2022-08-02 10.40 10.45 10.40 10.45 0.0M
2022-07-29 10.25 10.42 10.25 10.42 0.0M
2022-07-28 10.24 10.29 10.24 10.28 0.0M
2022-07-27 10.29 10.35 10.23 10.24 0.0M
2022-07-26 10.12 10.30 10.12 10.24 0.0M
2022-07-25 10.34 10.43 10.26 10.26 0.0M
2022-07-22 10.34 10.38 10.30 10.30 0.0M
2022-07-21 10.38 10.41 10.32 10.34 0.0M
2022-07-20 10.29 10.39 10.27 10.39 0.0M
2022-07-19 10.20 10.38 10.20 10.27 0.0M
2022-07-18 10.25 10.30 10.23 10.30 0.0M
2022-07-15 10.19 10.31 10.11 10.20 0.0M
2022-07-14 10.23 10.23 10.11 10.19 0.0M
2022-07-13 10.22 10.31 10.21 10.28 0.0M
2022-07-12 10.25 10.33 10.22 10.22 0.0M
2022-07-11 10.46 10.46 10.21 10.29 0.0M
2022-07-08 10.24 10.33 10.24 10.33 0.0M
2022-07-07 10.20 10.27 10.20 10.20 0.0M
2022-07-06 10.25 10.27 10.18 10.20 0.0M
2022-07-05 10.48 10.48 10.25 10.36 0.0M
2022-07-04 10.37 10.42 10.33 10.42 0.0M
2022-06-30 10.10 10.39 10.10 10.35 0.0M
2022-06-29 10.40 10.46 10.31 10.35 0.0M
2022-06-28 10.86 10.86 10.57 10.60 0.0M
2022-06-27 10.80 10.99 10.63 10.80 0.0M
2022-06-24 10.30 10.75 10.30 10.63 0.0M
2022-06-23 10.43 10.49 10.37 10.37 0.0M
2022-06-22 10.50 10.73 10.38 10.46 0.0M
2022-06-21 10.38 10.55 10.38 10.52 0.0M
2022-06-20 10.43 10.43 10.35 10.42 0.0M
2022-06-17 10.27 10.35 10.26 10.35 0.0M
2022-06-16 10.73 10.73 10.25 10.30 0.0M
2022-06-15 10.42 10.54 10.42 10.54 0.0M
2022-06-14 10.50 10.50 10.44 10.46 0.0M
2022-06-13 10.57 10.57 10.50 10.50 0.0M
2022-06-10 10.62 10.72 10.51 10.52 0.0M
2022-06-09 10.60 10.70 10.60 10.70 0.0M
2022-06-08 10.65 10.65 10.57 10.65 0.0M
2022-06-07 10.71 10.73 10.61 10.65 0.0M
2022-06-06 10.81 10.81 10.71 10.73 0.0M
2022-06-03 10.76 10.83 10.61 10.72 0.0M
2022-06-02 10.53 10.79 10.53 10.76 0.0M
2022-06-01 10.65 10.82 10.63 10.79 0.0M
2022-05-31 10.65 10.76 10.65 10.67 0.0M
2022-05-30 10.75 10.81 10.61 10.76 0.0M
2022-05-27 10.62 10.75 10.59 10.75 0.0M
2022-05-26 10.66 10.66 10.63 10.63 0.0M
2022-05-25 10.60 10.76 10.40 10.63 0.0M
2022-05-24 10.61 10.70 10.58 10.70 0.0M
2022-05-20 10.51 10.65 10.38 10.65 0.0M
2022-05-19 10.50 10.50 10.25 10.38 0.0M
2022-05-18 10.63 10.63 10.50 10.52 0.0M
2022-05-17 10.85 10.85 10.54 10.65 0.0M
2022-05-16 10.99 10.99 10.70 10.83 0.0M
2022-05-13 10.55 11.07 10.53 10.95 0.0M
2022-05-12 11.25 11.25 10.26 10.53 0.1M
2022-05-11 11.51 11.57 11.46 11.46 0.0M
2022-05-10 11.90 12.04 11.54 11.68 0.0M
2022-05-09 11.89 11.99 11.83 11.93 0.0M
2022-05-06 11.88 11.95 11.61 11.95 0.0M
2022-05-05 12.36 12.36 11.30 11.95 0.0M
2022-05-04 11.38 11.89 11.38 11.78 0.0M
2022-05-03 12.03 12.50 11.70 11.80 0.1M
2022-05-02 11.15 12.51 11.12 12.51 0.1M
2022-04-29 11.15 11.17 11.13 11.17 0.0M
2022-04-28 11.20 11.25 11.12 11.13 0.0M
2022-04-27 10.84 11.18 10.84 11.17 0.1M
2022-04-26 10.68 10.92 10.68 10.88 0.0M
2022-04-25 10.75 10.76 10.70 10.74 0.0M
2022-04-22 10.80 10.80 10.70 10.80 0.0M
2022-04-21 10.76 10.77 10.71 10.73 0.0M
2022-04-20 10.91 10.97 10.75 10.76 0.0M
2022-04-19 11.00 11.00 10.80 10.84 0.0M
2022-04-18 10.81 10.88 10.80 10.88 0.0M
2022-04-14 10.88 10.89 10.77 10.81 0.0M
2022-04-13 10.81 10.87 10.79 10.86 0.0M
2022-04-12 10.84 10.89 10.72 10.81 0.0M
2022-04-11 10.71 10.81 10.71 10.80 0.0M
2022-04-08 10.75 10.80 10.73 10.73 0.0M
2022-04-07 10.82 10.82 10.70 10.73 0.0M
2022-04-06 10.82 10.82 10.65 10.78 0.0M
2022-04-05 10.75 10.80 10.75 10.75 0.0M
2022-04-04 10.79 10.87 10.75 10.75 0.0M
2022-04-01 11.00 11.04 10.76 10.80 0.0M
2022-03-31 11.01 11.05 10.96 11.05 0.0M
2022-03-30 11.13 11.28 11.10 11.25 0.0M
2022-03-29 10.95 11.15 10.95 11.13 0.0M
2022-03-28 10.95 11.04 10.95 10.98 0.0M
2022-03-25 11.02 11.02 10.93 10.95 0.0M
2022-03-24 11.02 11.15 11.02 11.04 0.0M
2022-03-23 10.96 11.00 10.94 10.99 0.0M
2022-03-22 10.96 11.01 10.91 10.92 0.0M
2022-03-21 10.89 11.01 10.89 10.93 0.0M
2022-03-18 10.80 11.02 10.75 11.01 0.0M
2022-03-17 10.78 10.95 10.78 10.93 0.0M
2022-03-16 10.79 10.84 10.68 10.77 0.0M
2022-03-15 10.60 10.80 10.55 10.78 0.0M
2022-03-14 10.75 10.75 10.51 10.61 0.0M
2022-03-11 10.66 10.74 10.60 10.67 0.0M
2022-03-10 10.63 10.83 10.60 10.80 0.0M
2022-03-09 10.66 10.79 10.61 10.71 0.2M
2022-03-08 10.60 10.67 10.53 10.67 0.0M
2022-03-07 10.76 10.76 10.53 10.59 0.0M
2022-03-04 10.70 10.70 10.58 10.65 0.0M
2022-03-03 10.65 10.66 10.58 10.60 0.0M
2022-03-02 10.60 10.63 10.51 10.57 0.0M
2022-03-01 10.75 10.75 10.49 10.61 0.0M
2022-02-28 10.65 10.74 10.53 10.53 0.0M
2022-02-25 10.49 10.65 10.49 10.63 0.0M
2022-02-24 10.55 10.65 10.50 10.65 0.0M
2022-02-23 10.57 10.65 10.55 10.64 0.0M
2022-02-22 10.62 10.67 10.55 10.66 0.0M
2022-02-18 10.66 10.68 10.61 10.67 0.0M
2022-02-17 10.58 10.66 10.50 10.64 0.0M
2022-02-16 10.49 10.58 10.44 10.58 0.0M
2022-02-15 10.45 10.52 10.40 10.52 0.0M
2022-02-14 10.44 10.45 10.42 10.45 0.0M
2022-02-11 10.59 10.59 10.45 10.45 0.0M
2022-02-10 10.53 10.56 10.48 10.48 0.0M
2022-02-09 10.59 10.59 10.45 10.54 0.0M
2022-02-08 10.59 10.59 10.56 10.57 0.0M
2022-02-07 10.58 10.60 10.47 10.59 0.0M
2022-02-04 10.56 10.56 10.51 10.56 0.0M
2022-02-03 10.46 10.59 10.46 10.51 0.0M
2022-02-02 10.56 10.62 10.50 10.50 0.0M
2022-02-01 10.58 10.58 10.53 10.56 0.0M
2022-01-31 10.50 10.57 10.50 10.57 0.0M
2022-01-28 10.49 10.51 10.41 10.41 0.0M
2022-01-27 10.49 10.49 10.36 10.49 0.0M
2022-01-26 10.59 10.59 10.40 10.49 0.0M
2022-01-25 10.49 10.49 10.28 10.47 0.0M
2022-01-24 10.31 10.57 10.23 10.50 0.0M
2022-01-21 10.51 10.51 10.32 10.39 0.0M
2022-01-20 10.51 10.59 10.51 10.52 0.0M
2022-01-19 10.48 10.59 10.47 10.56 0.0M
2022-01-18 10.58 10.59 10.51 10.59 0.0M
2022-01-17 10.60 10.60 10.50 10.60 0.0M
2022-01-14 10.63 10.63 10.50 10.60 0.0M
2022-01-13 10.56 10.70 10.55 10.65 0.0M
2022-01-12 10.39 10.60 10.38 10.55 0.0M
2022-01-11 10.44 10.44 10.34 10.43 0.0M
2022-01-10 10.40 10.45 10.32 10.45 0.0M
2022-01-07 10.34 10.43 10.34 10.41 0.0M
2022-01-06 10.25 10.35 10.22 10.33 0.0M
2022-01-05 10.22 10.32 10.22 10.25 0.0M
2022-01-04 10.36 10.38 10.20 10.32 0.0M