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	T-TSX	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
2024-04-30	T	KNT	7.43	7.56	7.30	7.32	-0.32	1,056,315	4,812	7.30	7.38	572,518	65,160	55,286	20,400	2,528	275,200	20,442			39,394		1,300
2024-04-29	T	KNT	7.79	7.81	7.52	7.64	-0.09	915,776	3,900	7.58	7.70	560,611	46,672	62,561	10,000	1,627	75,900	17,900		44,900	77,832		2,100
2024-04-26	T	KNT	7.81	7.81	7.60	7.73	0.04	903,535	5,780	7.69	7.75	487,088	66,259	66,621	33,800	1,958	136,860	19,200			59,546		1,600	120
2024-04-25	T	KNT	7.45	7.735	7.33	7.69	0.25	1,165,268	6,483	7.61	7.70	743,263	70,795	73,600	21,700	8,106	173,900	29,200			35,036		1,800
2024-04-24	T	KNT	7.50	7.59	7.36	7.44	-0.02	1,605,453	4,275	7.40	7.48	793,576	75,594	58,140	16,200	6,257	268,222	31,000			326,801		1,800	100
2024-04-23	T	KNT	7.24	7.58	7.23	7.46	0.12	1,569,812	5,736	7.40	7.50	852,113	262,260	86,512	16,700	12,150	248,835	23,400			37,216		2,700	388
2024-04-22	T	KNT	7.24	7.44	7.22	7.34	-0.33	1,803,565	6,749	7.31	7.37	859,994	116,732	44,718	94,900	2,066	573,204	48,850			27,424		600	100
2024-04-19	T	KNT	7.53	7.67	7.47	7.67	0.09	620,984	3,424	7.61	7.67	358,980	33,700	28,027	18,800	8,487	63,900	56,883			35,831		600	200
2024-04-18	T	KNT	7.57	7.605	7.40	7.58	0.10	1,341,706	4,943	7.49	7.59	598,514	72,256	67,138	26,400	2,743	456,500	55,881			45,126		100	100
2024-04-17	T	KNT	7.60	7.67	7.38	7.48	-0.07	1,494,503	6,260	7.42	7.58	840,361	73,231	69,968	69,100	21,979	176,789	27,101		40,200	60,618		2,300	3,600
2024-04-16	T	KNT	7.09	7.62	7.07	7.55	0.30	1,615,503	7,533	7.52	7.58	989,959	227,034	95,702	36,700	6,769	145,659	34,701			50,605		1,100	200
2024-04-15	T	KNT	7.26	7.29	6.94	7.25	0.03	1,109,467	5,857	7.20	7.30	749,530	55,302	22,487	10,600	1,779	129,300	19,530			87,651		600
2024-04-12	T	KNT	7.41	7.67	7.12	7.22	-0.04	1,617,118	6,347	7.18	7.27	1,033,840	172,591	82,828	10,100	4,889	167,388	25,860			54,599		900	200
2024-04-11	T	KNT	7.17	7.29	7.10	7.26	0.14	612,866	3,458	7.21	7.29	367,115	42,143	23,715	18,100	4,000	72,100	16,450			48,914		1,100
2024-04-10	T	KNT	7.22	7.33	7.04	7.12	-0.24	1,030,593	5,241	7.09	7.17	651,491	65,889	55,102	9,900	5,135	128,200	29,701			58,692		600	100
2024-04-09	T	KNT	7.28	7.40	7.11	7.36	0.20	1,640,940	7,183	7.29	7.39	961,102	127,525	138,279	16,000	6,114	222,170	42,541			57,902		3,200	62
2024-04-08	T	KNT	7.35	7.45	7.08	7.16	0.02	953,700	3,618	7.13	7.19	539,278	63,296	29,914	6,700	2,083	149,556	14,665		23,900	19,137		800
2024-04-05	T	KNT	6.91	7.18	6.83	7.14	0.19	1,370,703	7,803	7.12	7.14	793,563	78,399	73,904	24,300	28,883	236,100	24,385			71,276		4,200
2024-04-04	T	KNT	6.95	7.00	6.75	6.95		1,435,737	6,513	6.90	6.99	929,090	135,676	79,853	21,600	1,377	192,700	21,700			35,521		900	200
2024-04-03	T	KNT	6.70	7.11	6.64	6.95	0.21	2,408,474	8,771	6.90	6.99	1,552,073	206,378	146,347	48,500	17,671	204,137	49,100			114,925		4,200	1,228
2024-04-02	T	KNT	6.80	6.88	6.39	6.74	0.37	2,996,765	11,381	6.70	6.74	1,457,445	349,819	217,735	141,200	16,566	344,994	81,200			246,150		1,700
2024-04-01	T	KNT	6.39	6.46	6.23	6.37	0.07	1,594,083	6,062	6.31	6.39	955,204	75,084	114,662	9,900	3,811	266,900	22,300			100,931		1,600	700
2024-03-28	T	KNT	6.38	6.42	6.18	6.30	0.02	2,208,492	7,076	6.26	6.33	1,394,057	127,092	131,494	27,900	6,982	242,128	31,301			189,720		1,800
2024-03-27	T	KNT	6.23	6.40	6.15	6.28	0.10	1,629,062	7,175	6.24	6.30	944,173	88,739	129,158	13,700	24,847	204,700	12,602			124,484		2,900	530
2024-03-26	T	KNT	6.40	6.42	6.18	6.18	-0.09	1,165,016	4,228	6.14	6.30	938,877	31,267	40,179	7,500	1,455	82,400	15,000			31,948		1,100	100
2024-03-25	T	KNT	6.23	6.425	6.22	6.27	0.09	1,156,935	4,842	6.23	6.32	729,250	44,130	101,792	14,200	1,524	181,100	17,747			52,576		4,400	100
2024-03-22	T	KNT	6.32	6.41	6.15	6.18	-0.18	874,272	3,251	6.17	6.27	565,036	31,264	61,135	11,100	5,126	83,187	17,500			72,721		3,200	600
2024-03-21	T	KNT	6.35	6.63	6.35	6.36	0.05	2,727,159	5,952	6.33	6.41	1,179,464	90,999	100,260	36,400	4,683	238,187	45,000		722,700	213,917		1,200	1,504
2024-03-20	T	KNT	5.99	6.37	5.975	6.31	0.31	3,171,570	4,935	6.22	6.33	640,032	50,446	56,155	21,800	11,485	130,400	40,600		1,496,500	678,708		300
2024-03-19	T	KNT	6.19	6.25	5.96	6.00	-0.35	2,310,436	6,358	5.99	6.07	871,208	87,454	104,700	19,700	5,158	862,720	49,501			244,488		1,600	210
2024-03-18	T	KNT	6.43	6.43	6.28	6.35	-0.09	886,710	4,816	6.32	6.41	512,663	52,847	45,441	47,100	3,706	121,093	27,001			43,445		600
2024-03-15	T	KNT	6.55	6.62	6.43	6.44	-0.11	1,733,035	4,597	6.43	6.50	1,447,103	66,800	46,605	16,500	2,358	106,000	14,800			27,947		1,200
2024-03-14	T	KNT	6.79	6.86	6.52	6.55	-0.29	880,420	4,301	6.50	6.63	493,965	36,600	67,935	25,100	2,038	153,200	26,869			46,825		900
2024-03-13	T	KNT	6.75	6.94	6.63	6.84	0.09	1,912,456	8,280	6.79	6.89	905,131	93,849	115,395	206,000	4,213	280,730	41,350			143,356		3,000	600
2024-03-12	T	KNT	6.41	6.75	6.40	6.75	0.17	1,341,183	4,641	6.62	6.75	703,337	66,256	42,980	31,000	7,454	372,495	24,700			41,024		1,800
2024-03-11	T	KNT	6.48	6.66	6.38	6.58	0.11	2,135,679	6,190	6.50	6.62	685,833	55,300	98,218	16,400	8,077	1,222,700	24,400			14,447		600
2024-03-08	T	KNT	6.55	6.55	6.37	6.47		2,600,596	7,590	6.42	6.50	1,295,981	129,402	145,109	16,200	9,535	604,185	21,100		49,700	170,770		4,700
2024-03-07	T	KNT	6.40	6.53	6.29	6.47	0.16	2,296,902	8,111	6.41	6.48	1,048,327	114,839	181,942	59,504	6,633	642,100	46,401			116,390		4,000
2024-03-06	T	KNT	6.21	6.45	6.13	6.31	0.16	3,225,654	9,158	6.29	6.35	1,256,599	124,401	187,119	20,800	6,865	1,304,500	33,400			156,846		5,200
2024-03-05	T	KNT	6.19	6.27	6.09	6.15	0.05	1,413,196	5,676	6.14	6.15	599,646	62,298	99,678	17,700	1,416	557,841	13,100			38,579		5,200
2024-03-04	T	KNT	5.99	6.14	5.91	6.10	0.20	2,408,195	4,372	6.06	6.12	604,853	54,139	58,940	9,300	2,049	1,430,481	27,100		33,900	99,536		4,500
2024-03-01	T	KNT	5.68	5.98	5.59	5.90	0.29	2,918,668	7,074	5.85	5.90	1,043,213	135,155	192,000	161,200	10,279	979,893	26,400			311,502		900
2024-02-29	T	KNT	5.64	5.78	5.59	5.61	0.09	2,479,651	3,905	5.60	5.68	781,808	307,600	104,514	11,100	5,213	1,116,700	51,800			63,043		6,600
2024-02-28	T	KNT	5.51	5.60	5.51	5.52	-0.03	1,523,020	3,281	5.51	5.61	328,014	148,205	37,758	17,800	5,233	278,973	14,200		61,900	101,871		500
2024-02-27	T	KNT	5.52	5.61	5.48	5.55	0.04	1,815,873	5,338	5.51	5.60	781,694	139,867	201,358	20,600	54,737	221,850	32,766			169,178		4,500
2024-02-26	T	KNT	5.94	5.94	5.27	5.51	-0.51	5,115,950	12,040	5.49	5.55	1,418,021	383,917	191,729	238,000	24,823	716,738	83,370		1,202,300	521,131		5,900
2024-02-23	T	KNT	6.22	6.28	5.97	6.02	-0.26	2,205,472	6,500	5.98	6.11	782,120	162,168	106,788	26,700	9,600	1,013,800	36,600			45,859		7,000
2024-02-22	T	KNT	6.62	6.62	6.27	6.28	-0.37	1,042,340	2,835	6.26	6.30	365,891	27,025	149,766	15,200	1,360	389,700	14,100			68,689		2,600
2024-02-21	T	KNT	6.47	6.66	6.28	6.65	0.16	953,040	4,029	6.64	6.70	541,300	119,820	86,290	16,500	4,078	90,104	27,256			28,928		3,100
2024-02-20	T	KNT	6.46	6.54	6.33	6.49	0.03	887,462	3,215	6.44	6.57	382,620	54,377	124,898	7,800	4,150	159,741	17,809			84,425		3,400
2024-02-16	T	KNT	6.34	6.51	6.32	6.46	0.07	450,799	2,148	6.40	6.49	285,372	23,025	24,900	3,000	528	67,500	6,600			32,814		300
2024-02-15	T	KNT	6.27	6.425	6.18	6.39	0.15	807,177	2,919	6.33	6.40	398,533	105,481	64,893	13,400	5,100	176,500	19,500			13,020		1,800
2024-02-14	T	KNT	6.21	6.30	6.10	6.24	0.05	637,652	3,250	6.19	6.24	346,681	50,733	42,968	19,500	1,055	96,100	11,692			49,502
2024-02-13	T	KNT	6.32	6.40	6.10	6.19	-0.24	1,314,271	4,225	6.15	6.24	589,927	107,067	57,093	104,100	1,705	321,244	20,900			86,056		1,600
2024-02-12	T	KNT	6.39	6.50	6.33	6.43		907,855	3,015	6.40	6.48	308,498	61,403	61,577	88,500	1,331	181,826	14,001		120,200	58,307
2024-02-09	T	KNT	6.62	6.62	6.37	6.43	-0.16	629,536	2,280	6.41	6.48	322,605	39,618	23,287	9,200	1,222	201,179	13,179			15,665		600
2024-02-08	T	KNT	6.68	6.68	6.52	6.59	-0.12	480,782	1,954	6.54	6.63	221,981	35,218	40,868	2,200	800	146,700	10,300			5,483		9,400
2024-02-07	T	KNT	6.75	6.79	6.64	6.71	-0.07	561,852	2,156	6.66	6.79	293,528	21,196	58,450	8,200	4,352	159,688	9,100			5,319		1,400
2024-02-06	T	KNT	6.71	6.79	6.575	6.78	0.08	582,801	2,774	6.71	6.79	284,287	21,014	44,033	8,500	2,800	174,824	11,545			28,478		3,700
2024-02-05	T	KNT	6.72	6.74	6.47	6.70	-0.09	1,026,113	3,942	6.63	6.74	454,573	84,407	80,231	13,900	2,785	261,634	11,800			98,793		1,200
2024-02-02	T	KNT	6.64	6.84	6.61	6.79	-0.08	642,299	3,866	6.73	6.84	350,773	49,254	81,555	10,300	7,574	93,443	20,700			17,520		1,700
2024-02-01	T	KNT	6.49	6.87	6.49	6.87	0.43	707,504	3,959	6.78	6.91	435,193	46,922	43,100	11,600	5,879	82,200	17,700		30,900	25,115		600
2024-01-31	T	KNT	6.59	6.775	6.41	6.44	-0.14	583,793	3,563	6.40	6.59	352,600	51,061	56,110	7,300	4,500	71,600	13,800			23,410		300