KSI.TO(KSI.TO)
KSI.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $6.49 | $6.50 | $6.49 | $6.50 | 103,116 |
| 8/11/2026 | $6.49 | $6.50 | $6.49 | $6.50 | 159,815 |
| 8/10/2026 | $6.48 | $6.50 | $6.48 | $6.48 | 105,339 |
| 8/7/2026 | $6.49 | $6.50 | $6.48 | $6.48 | 288,607 |
| 8/6/2026 | $6.48 | $6.49 | $6.47 | $6.47 | 59,700 |
| 8/5/2026 | $6.47 | $6.49 | $6.47 | $6.49 | 406,800 |
| 8/4/2026 | $6.48 | $6.49 | $6.47 | $6.48 | 91,821 |
| 7/31/2026 | $6.48 | $6.49 | $6.47 | $6.47 | 134,500 |
| 7/30/2026 | $6.47 | $6.49 | $6.47 | $6.47 | 110,022 |
| 7/29/2026 | $6.46 | $6.49 | $6.46 | $6.48 | 113,100 |
| 7/28/2026 | $6.48 | $6.49 | $6.46 | $6.47 | 373,300 |
| 7/27/2026 | $6.48 | $6.50 | $6.48 | $6.48 | 161,100 |
| 7/24/2026 | $6.47 | $6.50 | $6.47 | $6.50 | 144,000 |
| 7/23/2026 | $6.46 | $6.48 | $6.46 | $6.47 | 70,800 |
| 7/22/2026 | $6.47 | $6.47 | $6.46 | $6.47 | 19,500 |
| 7/21/2026 | $6.46 | $6.47 | $6.46 | $6.47 | 68,900 |
| 7/20/2026 | $6.46 | $6.48 | $6.46 | $6.46 | 61,313 |
| 7/17/2026 | $6.45 | $6.46 | $6.45 | $6.46 | 117,735 |
| 7/16/2026 | $6.45 | $6.47 | $6.45 | $6.46 | 162,947 |
| 7/15/2026 | $6.45 | $6.46 | $6.45 | $6.45 | 671,904 |
| 7/14/2026 | $6.45 | $6.46 | $6.45 | $6.46 | 63,821 |
| 7/13/2026 | $6.46 | $6.47 | $6.45 | $6.46 | 130,231 |
| 7/10/2026 | $6.45 | $6.47 | $6.45 | $6.46 | 212,026 |
| 7/9/2026 | $6.47 | $6.47 | $6.45 | $6.45 | 272,743 |
| 7/8/2026 | $6.47 | $6.48 | $6.45 | $6.45 | 469,700 |
| 7/7/2026 | $6.48 | $6.49 | $6.46 | $6.46 | 461,500 |
| 7/6/2026 | $6.47 | $6.50 | $6.47 | $6.47 | 196,227 |
| 7/3/2026 | $6.47 | $6.50 | $6.47 | $6.47 | 154,000 |
| 7/2/2026 | $6.45 | $6.49 | $6.45 | $6.47 | 394,000 |
| 6/30/2026 | $6.44 | $6.47 | $6.44 | $6.45 | 191,100 |
| 6/29/2026 | $6.46 | $6.50 | $6.45 | $6.45 | 373,019 |
| 6/26/2026 | $6.44 | $6.47 | $6.44 | $6.46 | 647,034 |
| 6/25/2026 | $6.45 | $6.46 | $6.44 | $6.44 | 180,100 |
| 6/24/2026 | $6.44 | $6.47 | $6.44 | $6.46 | 433,900 |
| 6/23/2026 | $6.43 | $6.45 | $6.43 | $6.45 | 256,628 |
| 6/22/2026 | $6.44 | $6.44 | $6.43 | $6.44 | 248,318 |
| 6/19/2026 | $6.43 | $6.44 | $6.43 | $6.43 | 94,213 |
| 6/18/2026 | $6.44 | $6.44 | $6.43 | $6.44 | 344,647 |
| 6/17/2026 | $6.42 | $6.44 | $6.42 | $6.44 | 677,100 |
| 6/16/2026 | $6.42 | $6.44 | $6.42 | $6.43 | 1.09M |
| 6/15/2026 | $6.43 | $6.44 | $6.42 | $6.42 | 513,614 |
| 6/12/2026 | $6.42 | $6.44 | $6.42 | $6.44 | 638,600 |
| 6/11/2026 | $6.42 | $6.44 | $6.42 | $6.43 | 928,901 |
| 6/10/2026 | $6.42 | $6.44 | $6.42 | $6.43 | 1.25M |
| 6/9/2026 | $6.42 | $6.43 | $6.42 | $6.43 | 1.32M |
| 6/8/2026 | $6.42 | $6.43 | $6.41 | $6.43 | 4.06M |
| 6/5/2026 | $5.50 | $5.50 | $5.30 | $5.42 | 60,600 |
| 6/4/2026 | $5.47 | $5.53 | $5.43 | $5.45 | 48,317 |
| 6/3/2026 | $5.52 | $5.52 | $5.33 | $5.40 | 47,248 |
| 6/2/2026 | $5.49 | $5.50 | $5.42 | $5.49 | 19,500 |
| 6/1/2026 | $5.30 | $5.54 | $5.30 | $5.45 | 95,204 |
| 5/29/2026 | $5.35 | $5.42 | $5.24 | $5.42 | 183,100 |
| 5/28/2026 | $5.38 | $5.38 | $5.26 | $5.29 | 88,000 |
| 5/27/2026 | $5.32 | $5.39 | $5.32 | $5.35 | 36,405 |
| 5/26/2026 | $5.30 | $5.32 | $5.22 | $5.29 | 49,226 |
| 5/25/2026 | $5.17 | $5.31 | $5.10 | $5.28 | 66,823 |
| 5/22/2026 | $5.13 | $5.19 | $5.04 | $5.10 | 61,007 |