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
2024-04-18	T	KRR	5.50	5.69	5.41	5.65	0.24	3,106,817	13,199	5.63	5.68	1,624,955	300,450	196,353	82,800	19,708	567,700	66,901			180,470		14,400	401
2024-04-17	T	KRR	5.23	5.49	5.23	5.41	0.26	4,220,652	11,322	5.35	5.45	2,211,194	575,210	102,400	88,700	39,012	496,000	93,100			359,619		2,900
2024-04-16	T	KRR	5.13	5.19	5.05	5.15	-0.07	2,918,910	8,810	5.12	5.18	1,374,517	546,436	58,823	33,300	7,241	371,000	27,701			87,551		8,200	400
2024-04-15	T	KRR	5.17	5.23	5.07	5.22	0.15	3,486,050	10,641	5.20	5.23	1,730,297	270,502	104,833	214,900	16,776	383,859	41,600			608,258		6,200	655
2024-04-12	T	KRR	5.23	5.345	5.05	5.07	-0.06	5,881,534	21,366	5.04	5.12	2,346,971	865,051	233,551	153,700	63,818	741,800	114,651			983,559			98,200
2024-04-11	T	KRR	4.94	5.145	4.92	5.13	0.29	4,425,429	12,111	5.09	5.15	1,712,972	344,357	128,297	373,500	16,979	626,500	53,962			972,994		100	200
2024-04-10	T	KRR	5.09	5.11	4.79	4.84	-0.34	3,327,287	11,895	4.84	4.92	1,707,128	560,098	161,877	70,700	53,638	403,800	101,601			161,715		200	1,200
2024-04-09	T	KRR	5.42	5.43	5.16	5.18	-0.24	8,251,764	13,770	5.17	5.21	3,365,445	2,595,028	230,785	437,198	32,721	750,100	75,700			518,421		2,100	1,400
2024-04-08	T	KRR	5.41	5.49	5.15	5.42	0.06	6,135,751	13,759	5.39	5.45	2,831,085	1,428,584	195,342	107,600	15,467	649,695	93,358			599,301
2024-04-05	T	KRR	5.40	5.66	5.34	5.36	-0.07	3,200,790	10,046	5.32	5.38	1,294,048	371,242	260,462	415,000	29,972	460,200	80,198			232,521		7,800	1,700
2024-04-04	T	KRR	5.35	5.63	5.23	5.43	0.07	2,717,174	10,065	5.37	5.44	1,062,252	305,300	205,815	189,200	24,599	493,695	65,800			321,505		11,300	800
2024-04-03	T	KRR	5.18	5.40	5.16	5.36	0.18	1,419,478	3,277	5.30	5.39	1,073,258	70,071	60,511	43,400	4,471	116,800	13,900			30,776		2,300	400
2024-04-02	T	KRR	5.08	5.21	5.05	5.18	0.10	997,444	2,743	5.13	5.19	443,075	47,701	75,790	44,800	5,824	336,722	13,101			18,473
2024-04-01	T	KRR	5.11	5.19	4.99	5.08		813,249	2,847	5.03	5.10	417,095	76,500	53,963	10,700	12,464	110,400	37,000			66,366		300
2024-03-28	T	KRR	4.86	5.145	4.86	5.08	0.24	1,545,883	5,012	5.03	5.10	921,312	138,900	143,941	31,400	35,169	172,362	28,480			44,956		1,400	800
2024-03-27	T	KRR	4.74	4.86	4.69	4.84	0.08	1,498,073	3,516	4.78	4.86	589,651	84,665	58,262	61,700	103,435	149,000	22,700			327,654		1,900	783
2024-03-26	T	KRR	4.70	4.84	4.62	4.76	0.10	1,293,235	4,694	4.73	4.80	581,878	100,352	104,296	22,800	76,435	144,700	25,701			217,832		1,200
2024-03-25	T	KRR	4.56	4.85	4.56	4.66	0.11	497,402	2,282	4.62	4.69	248,136	60,700	60,570	15,300	5,751	79,700	9,400			10,754		2,400	400
2024-03-22	T	KRR	4.55	4.74	4.46	4.55	-0.22	978,789	3,514	4.55	4.60	550,400	77,220	56,595	15,100	10,403	179,470	12,300			64,106		600
2024-03-21	T	KRR	4.88	4.93	4.71	4.77	-0.06	1,200,812	2,237	4.74	4.79	331,690	58,296	39,305	100,300	2,311	563,300	11,046			74,610		800
2024-03-20	T	KRR	4.61	4.87	4.60	4.83	0.19	1,055,991	3,327	4.76	4.86	487,135	79,100	37,842	218,300	4,919	100,600	17,300			58,841		1,600	800
2024-03-19	T	KRR	4.63	4.67	4.57	4.64	-0.05	580,562	2,239	4.61	4.67	257,388	58,024	34,562	26,700	5,694	56,966	8,502			123,817		200
2024-03-18	T	KRR	4.65	4.735	4.61	4.69	-0.01	608,610	2,046	4.66	4.73	276,673	40,461	13,053	6,200	2,928	79,842	7,401			138,511
2024-03-15	T	KRR	4.55	4.72	4.55	4.70	0.12	1,948,272	4,950	4.63	4.74	645,211	185,400	137,832	392,580	4,020	299,700	98,602			129,099		1,100
2024-03-14	T	KRR	4.56	4.60	4.42	4.58		1,236,827	4,909	4.51	4.60	499,886	159,500	87,022	31,300	5,693	205,723	64,201		50,600	110,221		1,600
2024-03-13	T	KRR	4.57	4.70	4.53	4.58	0.02	1,158,024	3,474	4.56	4.68	475,075	242,900	92,012	91,800	2,766	140,239	13,320			78,302		900	500
2024-03-12	T	KRR	4.58	4.59	4.40	4.56	-0.12	1,458,115	6,003	4.53	4.60	804,287	140,319	48,909	27,000	6,986	213,100	64,491			125,773		1,500
2024-03-11	T	KRR	4.65	4.78	4.365	4.68	-0.08	1,709,561	6,794	4.64	4.70	764,516	263,083	184,999	42,600	8,391	248,650	106,789			66,229		7,800
2024-03-08	T	KRR	4.99	4.99	4.69	4.76	-0.08	1,935,138	7,480	4.75	4.84	990,074	175,284	109,165	66,800	6,940	374,834	50,401			137,772		2,400	800
2024-03-07	T	KRR	4.90	5.06	4.83	4.84	0.13	2,554,874	7,287	4.80	4.88	1,279,798	276,932	147,297	61,600	11,008	480,900	76,800		20,600	135,171		2,800	1,300
2024-03-06	T	KRR	4.65	4.775	4.62	4.71	0.12	1,046,187	3,876	4.66	4.72	566,848	129,891	71,309	31,300	4,930	176,000	27,537			21,953		800	788
2024-03-05	T	KRR	4.61	4.70	4.57	4.59	0.01	1,012,282	3,820	4.57	4.62	431,906	109,426	69,084	73,000	2,171	209,900	22,101			76,212		1,200	900
2024-03-04	T	KRR	4.44	4.59	4.39	4.58	0.20	1,524,243	4,315	4.56	4.59	666,688	181,504	92,631	81,761	5,140	374,934	48,301			32,137		4,000	1,000
2024-03-01	T	KRR	4.15	4.40	4.06	4.38	0.29	1,140,644	2,900	4.31	4.40	523,426	103,950	68,894	172,400	3,032	92,100	35,300			110,947			300
2024-02-29	T	KRR	4.11	4.18	4.08	4.09	0.04	356,063	1,342	4.08	4.15	197,605	34,800	27,031	10,000	1,588	68,039	9,701			3,218		1,400	500
2024-02-28	T	KRR	4.05	4.09	4.01	4.05	-0.03	267,914	1,608	4.02	4.07	148,180	28,979	9,916	7,200	5,643	37,600	15,001			12,752		1,200
2024-02-27	T	KRR	4.00	4.13	3.98	4.08	0.09	664,393	3,240	4.05	4.11	313,206	84,203	67,550	17,000	1,021	106,600	13,601			29,639		2,000	400
2024-02-26	T	KRR	4.01	4.01	3.86	3.99	-0.03	589,618	2,499	3.92	3.99	222,911	54,526	49,635	55,600	1,356	88,912	28,556			72,752		900
2024-02-23	T	KRR	4.01	4.03	3.88	4.02	0.05	544,862	2,644	3.98	4.03	305,503	67,470	31,933	23,100	2,703	75,100	19,796			7,784		2,400	100
2024-02-22	T	KRR	3.98	4.08	3.93	3.97	-0.08	383,080	1,995	3.96	4.01	197,201	44,100	27,078	9,400	371	48,400	14,601			31,341
2024-02-21	T	KRR	4.02	4.07	3.965	4.05	0.02	314,809	1,415	4.01	4.07	127,366	37,178	40,900	7,400	4,013	40,700	15,201			36,164		800	6
2024-02-20	T	KRR	4.08	4.14	3.87	4.03	-0.04	723,965	2,773	4.00	4.04	355,082	96,712	60,024	25,900	4,248	83,800	32,603			30,950		2,800
2024-02-16	T	KRR	4.00	4.09	4.00	4.07	0.02	390,520	1,718	4.06	4.10	230,590	37,195	25,800	5,400	1,910	54,600	20,401			9,673		800
2024-02-15	T	KRR	4.07	4.135	4.02	4.05	0.05	457,688	2,133	4.01	4.10	231,279	75,107	50,560	18,100	1,352	53,900	16,101			8,293		600
2024-02-14	T	KRR	4.07	4.09	4.00	4.00	-0.06	478,003	2,615	4.00	4.03	282,956	53,036	26,350	24,800	2,214	55,100	13,389			16,885
2024-02-13	T	KRR	4.05	4.13	3.99	4.06	-0.12	606,415	2,896	4.03	4.10	254,799	72,331	47,581	24,800	3,431	139,300	34,291			25,145
2024-02-12	T	KRR	4.11	4.21	4.08	4.18	0.05	232,440	1,242	4.14	4.21	121,960	26,030	20,471	16,400	169	29,900	5,176			5,601		1,500
2024-02-09	T	KRR	4.20	4.20	4.08	4.13	-0.02	239,844	1,130	4.10	4.17	119,755	19,852	14,230	3,600	444	58,660	5,434			13,524		1,200
2024-02-08	T	KRR	4.11	4.20	4.11	4.15	0.01	284,146	1,713	4.11	4.21	168,113	43,300	12,400	8,700	1,794	28,100	9,342			9,714		400
2024-02-07	T	KRR	4.23	4.32	4.12	4.14	0.14	663,116	3,182	4.10	4.20	344,896	92,800	49,582	10,100	10,638	114,100	27,159			9,407		100
2024-02-06	T	KRR	3.93	4.01	3.87	4.00	0.10	1,016,770	3,146	3.95	4.02	295,453	370,133	92,434	19,500	4,833	50,400	31,637			132,127		4,900	500
2024-02-05	T	KRR	3.96	3.98	3.84	3.90	-0.11	748,834	3,765	3.89	3.94	366,668	108,885	63,480	31,200	16,821	85,500	55,801			12,335		5,000	300
2024-02-02	T	KRR	4.19	4.19	4.00	4.01	-0.29	900,739	4,516	4.00	4.07	449,465	134,889	83,360	28,300	19,421	109,600	40,766			19,418		5,400	1,159
2024-02-01	T	KRR	4.19	4.31	4.16	4.30	0.11	621,753	3,079	4.25	4.30	268,809	116,900	40,282	23,800	12,819	46,200	22,504			71,274		6,800
2024-01-31	T	KRR	4.30	4.40	4.18	4.19	-0.08	441,363	2,352	4.16	4.23	264,151	53,400	31,286	12,300	3,321	31,000	30,001			11,372		2,300	400
2024-01-30	T	KRR	4.33	4.33	4.16	4.27	-0.03	257,712	1,309	4.21	4.29	157,498	18,757	31,351	9,500	1,104	24,300	9,553			3,116		1,800
2024-01-29	T	KRR	4.20	4.31	4.16	4.30	0.10	376,368	1,625	4.26	4.32	180,559	42,000	27,592	11,400	1,347	28,700	11,824			68,791		900	1,000
2024-01-26	T	KRR	4.20	4.225	4.18	4.20	-0.01	247,053	1,360	4.18	4.20	105,051	32,450	27,203	12,100	1,157	29,100	8,901			25,884		1,200
2024-01-25	T	KRR	4.24	4.26	4.19	4.21	0.01	293,262	1,603	4.18	4.24	177,621	27,050	3,583	11,700	1,138	44,480	8,500			13,182		500
2024-01-24	T	KRR	4.28	4.33	4.135	4.20	0.04	618,065	3,356	4.18	4.24	306,334	72,200	19,051	22,900	5,720	74,718	31,961			77,550		1,200
2024-01-23	T	KRR	4.20	4.215	4.07	4.16	0.01	1,247,594	2,914	4.13	4.19	968,407	58,765	39,112	27,600	1,531	54,865	27,918			53,313		200
2024-01-22	T	KRR	4.20	4.21	4.13	4.15	-0.08	245,507	1,308	4.12	4.19	151,752	26,532	3,926	7,600	1,119	37,000	12,000			3,756
2024-01-19	T	KRR	4.30	4.35	4.165	4.23	-0.08	395,765	1,891	4.20	4.26	253,474	42,826	19,268	4,100	436	42,900	13,067			13,743		100