Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	V	KDK	0.445	0.465	0.425	0.45	0.005	209,251	211	0.44	0.475	104,915	5,000	38,000	14,500	1,250	1,500	31,574			11,215
2024-05-02	V	KDK	0.46	0.47	0.44	0.45	-0.015	386,886	259	0.44	0.45	241,587	19,000	23,000	15,000	900	2,000	72,079			10,007
2024-05-01	V	KDK	0.485	0.49	0.46	0.465	-0.025	108,167	131	0.46	0.465	53,870	5,000	9,020	6,000		8,000	21,622			3,047
2024-04-30	V	KDK	0.50	0.50	0.485	0.49		35,181	53	0.485	0.495	28,000	1,500	500	2,000			2,000			674
2024-04-29	V	KDK	0.50	0.50	0.49	0.50	0.01	37,914	56	0.495	0.50	10,100	4,000	1,230	9,500			11,000			1,484
2024-04-26	V	KDK	0.50	0.51	0.485	0.495	-0.005	176,164	179	0.49	0.495	68,520	5,000	6,500	17,500	1,558	8,000	53,398			14,426
2024-04-25	V	KDK	0.56	0.56	0.50	0.50	-0.06	177,275	135	0.48	0.52	90,608	11,000	36,500	13,500	1,471	4,500	17,000			1,606
2024-04-24	V	KDK	0.57	0.57	0.56	0.56	-0.02	42,508	53	0.55	0.56	12,552	3,000	3,500	3,000		5,500	14,000			936
2024-04-23	V	KDK	0.58	0.58	0.57	0.58		11,631	29	0.57	0.58	7,079				559	500	3,000			391
2024-04-22	V	KDK	0.60	0.60	0.57	0.58	-0.02	66,970	58	0.57	0.58	34,787	7,000		2,500	13	500	21,000			1,019
2024-04-19	V	KDK	0.61	0.62	0.60	0.60	-0.02	46,650	48	0.59	0.60	37,864	3,500		500	550		2,500			1,146
2024-04-18	V	KDK	0.63	0.63	0.61	0.61	-0.01	39,799	39	0.61	0.64	19,360	4,000	6,500	1,500			7,500			736
2024-04-17	V	KDK	0.62	0.64	0.61	0.62		19,895	34	0.61	0.62	12,653	2,500	1,000	500			2,000			556
2024-04-16	V	KDK	0.65	0.65	0.62	0.62	-0.03	65,218	53	0.63	0.65	51,500	3,500	500	1,500		3,000	4,000			565
2024-04-15	V	KDK	0.68	0.68	0.65	0.65	-0.04	53,414	59	0.64	0.66	26,550	7,500	5,500	2,500	411	500	1,500			1,635
2024-04-12	V	KDK	0.65	0.69	0.65	0.69	0.03	62,381	90	0.67	0.69	31,601	5,000	2,500	2,500	300	4,500	12,500			542		2,500
2024-04-11	V	KDK	0.66	0.67	0.65	0.66		40,563	45	0.66	0.67	20,477	2,000	7,500	500	450		8,500			1,112
2024-04-10	V	KDK	0.65	0.67	0.64	0.67	0.01	114,607	89	0.66	0.67	53,441	11,500	13,500	18,500	166	1,000	15,000			1,295
2024-04-09	V	KDK	0.66	0.66	0.64	0.66		34,131	44	0.65	0.66	4,500	4,000	15,500	4,500	135	1,000	3,000			622
2024-04-08	V	KDK	0.70	0.70	0.66	0.67	-0.01	41,040	49	0.66	0.67	27,300			3,000	850		8,500			1,044
2024-04-05	V	KDK	0.73	0.73	0.66	0.69	-0.05	96,685	107	0.68	0.69	57,159	7,000	1,500	7,000	400		21,000			1,599
2024-04-04	V	KDK	0.73	0.74	0.72	0.74	0.04	120,186	126	0.73	0.75	53,958	8,017	21,010	11,000	260		22,508			3,048
2024-04-03	V	KDK	0.69	0.71	0.67	0.70	0.01	90,497	108	0.69	0.71	45,096	4,396	11,500	11,000	500		14,279			2,085
2024-04-02	V	KDK	0.66	0.72	0.66	0.69	0.03	121,717	135	0.68	0.69	41,479	6,500	18,500	12,500	178	1,500	37,400			1,492
2024-04-01	V	KDK	0.64	0.69	0.61	0.66	0.05	102,519	149	0.65	0.67	58,094	970	8,400	4,000	2,400	1,000	23,000			4,220
2024-03-28	V	KDK	0.57	0.66	0.57	0.61	0.04	146,579	150	0.60	0.65	79,636	9,000	14,000	7,500	2,266		31,901			1,476
2024-03-27	V	KDK	0.55	0.59	0.55	0.57	0.02	15,797	42	0.56	0.57	11,910				650		2,000			830
2024-03-26	V	KDK	0.54	0.56	0.54	0.55		43,386	52	0.54	0.55	24,805	2,500		4,000			11,500			578
2024-03-25	V	KDK	0.53	0.55	0.53	0.55		25,366	35	0.54	0.55	13,250						11,000			399
2024-03-22	V	KDK	0.55	0.57	0.53	0.55	-0.02	62,439	57	0.53	0.56	27,239	2,000	9,000	7,500			15,000			840
2024-03-21	V	KDK	0.55	0.60	0.55	0.57	0.02	27,675	33	0.56	0.58	20,920		3,500				2,000			1,250
2024-03-20	V	KDK	0.55	0.57	0.50	0.55	0.02	127,541	88	0.54	0.55	46,502	11,500	310	13,500	1,227		53,504			243
2024-03-19	V	KDK	0.59	0.60	0.52	0.53	-0.09	77,727	96	0.53	0.56	41,593	5,000	8,500	1,500	450	1,000	17,000			541
2024-03-18	V	KDK	0.58	0.62	0.56	0.62	0.05	66,567	93	0.59	0.75	45,150	7,500		1,500	1,016		8,310			1,499
2024-03-15	V	KDK	0.57	0.57	0.54	0.57		38,499	57	0.55	0.57	31,129	1,500			200	1,000	2,500			1,376
2024-03-14	V	KDK	0.51	0.57	0.51	0.56	0.05	122,859	105	0.56	0.57	66,351	1,000	28,500	4,500	73		18,500			2,220
2024-03-13	V	KDK	0.495	0.53	0.495	0.51	0.025	47,787	70	0.51	0.52	31,925			1,000	100	2,000	9,000			3,038
2024-03-12	V	KDK	0.47	0.485	0.465	0.485	0.01	21,723	53	0.49	0.495	13,200	2,500	500		2,002		2,500			698
2024-03-11	V	KDK	0.475	0.485	0.47	0.475	-0.015	98,189	79	0.47	0.475	73,800	2,000	1,500	4,500		5,000	9,000			892
2024-03-08	V	KDK	0.51	0.51	0.475	0.49	-0.005	151,216	97	0.49	0.495	103,865	5,000	4	10,500	110	1,500	28,500			1,704
2024-03-07	V	KDK	0.48	0.51	0.48	0.495	0.015	59,816	73	0.49	0.52	31,646	1,000		4,000	189		20,500			615
2024-03-06	V	KDK	0.50	0.50	0.48	0.48	-0.015	27,172	40	0.48	0.485	14,509	1,500		7,500	100		2,500			798
2024-03-05	V	KDK	0.52	0.55	0.495	0.495	-0.005	50,551	60	0.495	0.50	37,990	1,500		6,500			3,000			910
2024-03-04	V	KDK	0.475	0.51	0.465	0.50	0.03	130,218	151	0.50	0.51	62,697	2,500	17,500	10,500	488	4,000	29,500			2,263
2024-03-01	V	KDK	0.45	0.475	0.44	0.465	0.02	67,250	104	0.465	0.48	41,809		3,000	3,500	80		13,500			4,929
2024-02-29	V	KDK	0.435	0.45	0.425	0.45	0.025	138,325	135	0.445	0.45	62,835	6,500	3,500	6,500	558		55,000			2,336
2024-02-28	V	KDK	0.42	0.435	0.41	0.42	0.01	99,848	87	0.42	0.425	40,520	3,500	20,000	11,000	180		22,767			1,341
2024-02-27	V	KDK	0.42	0.425	0.40	0.405	-0.005	135,543	90	0.405	0.42	48,310	4,000	500	8,500	41	2,000	69,000			1,635
2024-02-26	V	KDK	0.435	0.44	0.41	0.42	-0.01	104,059	125	0.415	0.42	51,395	12,500	12,000	2,500	487	2,500	18,500			2,926
2024-02-23	V	KDK	0.45	0.45	0.425	0.435		135,563	122	0.43	0.435	61,927	2,500	22,000	7,000	206	4,000	21,500			14,480
2024-02-22	V	KDK	0.475	0.475	0.42	0.435	-0.035	340,097	212	0.43	0.435	237,554	12,871	39,500	13,000	550	4,000	29,000			3,060
2024-02-21	V	KDK	0.49	0.50	0.47	0.47	-0.01	67,793	61	0.47	0.475	36,016	3,000	8,000	2,000			17,133			791
2024-02-20	V	KDK	0.49	0.49	0.48	0.485	-0.005	19,469	65	0.48	0.485	14,367		15	500	10		2,500			961
2024-02-16	V	KDK	0.475	0.495	0.475	0.49	0.015	42,502	62	0.485	0.49	14,661	2,500	10,200	4,000	1,111		8,500			1,222
2024-02-15	V	KDK	0.475	0.48	0.47	0.475		61,058	69	0.47	0.475	29,600		4,020	1,000	503	1,000	20,000			2,760		2,000
2024-02-14	V	KDK	0.495	0.50	0.475	0.48	-0.005	22,225	50	0.47	0.48	7,680		3,500	1,500	75		8,000			733
2024-02-13	V	KDK	0.495	0.51	0.485	0.485	-0.005	196,334	84	0.485	0.51	110,703	8,000			500		76,000			895
2024-02-12	V	KDK	0.51	0.51	0.49	0.49	-0.02	82,985	97	0.485	0.495	67,765	1,500					10,500			2,111
2024-02-09	V	KDK	0.52	0.53	0.51	0.51	-0.01	24,721	40	0.51	0.52	11,600	2,000	5,000	2,000		500	2,000			657
2024-02-08	V	KDK	0.51	0.54	0.51	0.52	0.01	32,658	42	0.51	0.54	18,300	500		4,000	20		7,500			1,376
2024-02-07	V	KDK	0.53	0.53	0.50	0.51	-0.02	23,036	40	0.50	0.52	17,290	1,500					3,000			600
2024-02-06	V	KDK	0.52	0.54	0.52	0.53	0.01	11,490	33	0.52	0.53	8,220		1,000		91	500	500			998
2024-02-05	V	KDK	0.54	0.54	0.51	0.52	-0.01	26,122	48	0.51	0.52	9,851	1,500		4,000	683		9,000			628