Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:55:07 EDT Sat 04 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
KCLI
35.00
35.00
35.00
35.00
25
1
35.20
36.75
2024-05-02
Q
KCLI
35.00
35.00
36.75
2024-05-01
Q
KCLI
35.00
34.75
36.75
2024-04-30
Q
KCLI
35.00
35.00
35.00
35.00
3
1
34.85
36.75
2024-04-29
Q
KCLI
35.00
35.00
35.00
35.00
-0.35
200
1
34.10
35.00
2024-04-26
Q
KCLI
35.35
35.00
36.00
2024-04-25
Q
KCLI
35.35
35.35
35.35
35.35
46
2
35.00
36.00
2024-04-24
Q
KCLI
35.35
35.00
36.00
2024-04-23
Q
KCLI
35.35
35.35
35.35
35.35
0.4125
101
2
35.00
36.00
2024-04-22
Q
KCLI
34.9375
34.9375
34.9375
34.9375
-0.225
122
1
34.50
35.35
2024-04-19
Q
KCLI
35.1625
34.50
35.35
2024-04-18
Q
KCLI
35.1625
34.50
35.35
2024-04-17
Q
KCLI
34.50
35.1625
34.50
35.1625
-0.4875
1,062
17
34.60
35.35
2024-04-16
Q
KCLI
34.86
35.65
34.86
35.65
0.15
7,815
10
34.25
35.65
2024-04-15
Q
KCLI
35.50
34.87
35.65
2024-04-12
Q
KCLI
35.30
35.50
35.30
35.50
0.50
220
4
34.87
35.65
2024-04-11
Q
KCLI
35.00
35.30
35.65
2024-04-10
Q
KCLI
35.20
35.20
35.00
35.00
-0.76
1,070
9
34.87
35.65
2024-04-09
Q
KCLI
36.44
36.44
35.2101
35.76
-0.64
862
4
35.20
36.40
2024-04-08
Q
KCLI
36.40
36.40
36.40
36.40
38
1
35.20
37.40
2024-04-05
Q
KCLI
36.40
36.40
36.40
36.40
0.10
527
2
36.10
37.40
2024-04-04
Q
KCLI
35.25
36.30
35.25
36.30
0.10
300
3
36.10
36.40
2024-04-03
Q
KCLI
35.21
36.20
35.17
36.20
0.40
500
5
35.25
36.30
2024-04-02
Q
KCLI
36.25
36.25
35.17
35.80
-0.4501
3,764
28
35.17
35.80
2024-04-01
Q
KCLI
38.00
38.47
36.2501
36.2501
-0.9999
4,581
16
36.25
37.40
2024-03-29
Q
KCLI
37.025
37.25
37.025
37.25
0.135
0
0
2024-03-28
Q
KCLI
37.025
37.25
37.025
37.25
0.135
1,347
11
37.10
38.00
2024-03-27
Q
KCLI
37.00
37.77
36.02
37.115
-0.815
5,415
11
36.80
38.00
2024-03-26
Q
KCLI
37.50
37.93
37.50
37.93
0.42
587
7
37.50
38.47
2024-03-25
Q
KCLI
38.00
38.00
37.50
37.51
-0.99
2,000
6
37.50
39.84
2024-03-22
Q
KCLI
36.50
38.50
36.50
38.50
2.45
1,200
12
37.50
38.50
2024-03-21
Q
KCLI
37.00
37.00
36.05
36.05
-0.96
1,128
8
36.25
36.50
2024-03-20
Q
KCLI
37.01
37.01
37.01
37.01
0.01
100
1
36.05
37.10
2024-03-19
Q
KCLI
37.00
37.025
37.00
37.00
-0.01
603
4
36.05
37.10
2024-03-18
Q
KCLI
37.01
37.01
37.01
37.01
-0.04
100
1
36.25
37.10
2024-03-15
Q
KCLI
37.05
37.05
37.05
37.05
0.05
100
1
36.25
37.72
2024-03-14
Q
KCLI
37.05
37.05
37.00
37.00
-0.66
1,033
9
36.25
37.72
2024-03-13
Q
KCLI
37.50
37.66
37.10
37.66
-0.54
357
4
37.05
38.00
2024-03-12
Q
KCLI
38.20
38.20
38.15
38.20
0.725
500
4
37.50
38.50
2024-03-11
Q
KCLI
37.475
37.475
37.475
37.475
-1.275
150
2
37.05
38.75
2024-03-08
Q
KCLI
37.0001
38.80
37.0001
38.75
-0.25
600
4
37.05
38.75
2024-03-07
Q
KCLI
38.86
39.00
38.86
39.00
0.14
720
4
38.84
39.25
2024-03-06
Q
KCLI
38.50
39.01
38.31
38.86
0.36
5,378
16
38.84
38.86
2024-03-05
Q
KCLI
38.50
38.50
38.50
38.50
0.74
200
2
38.25
39.00
2024-03-04
Q
KCLI
37.76
37.76
37.76
37.76
-0.3675
350
1
37.80
38.50
2024-03-01
Q
KCLI
38.00
38.25
38.00
38.1275
-0.3725
643
9
36.00
38.50
2024-02-29
Q
KCLI
38.50
37.76
38.25
2024-02-28
Q
KCLI
37.65
38.50
37.65
38.50
1.00
216
2
37.60
38.50
2024-02-27
Q
KCLI
37.47
37.50
37.47
37.50
0.50
349
5
36.25
38.62
2024-02-26
Q
KCLI
37.00
37.00
37.00
37.00
0.92
328
4
36.25
37.50
2024-02-23
Q
KCLI
36.08
36.08
36.08
36.08
-0.43
113
2
36.05
37.00
2024-02-22
Q
KCLI
36.51
36.51
36.51
36.51
77
1
36.05
37.00
2024-02-21
Q
KCLI
36.25
37.48
36.00
36.51
-0.49
1,173
7
36.90
37.48
2024-02-20
Q
KCLI
36.50
37.00
36.50
37.00
0.575
393
3
36.00
37.48
2024-02-19
Q
KCLI
36.40
36.425
36.25
36.425
-0.075
0
0
2024-02-16
Q
KCLI
36.40
36.425
36.25
36.425
-0.075
1,082
7
36.00
36.50
2024-02-15
Q
KCLI
36.50
36.50
36.50
36.50
-0.25
195
2
36.40
36.50
2024-02-14
Q
KCLI
36.75
36.75
36.75
36.75
0.40
101
2
36.50
37.50
2024-02-13
Q
KCLI
36.6375
36.6375
36.35
36.35
-0.31
648
4
36.75
37.50
2024-02-12
Q
KCLI
36.0101
36.75
36.0101
36.66
0.41
920
6
36.30
37.50
2024-02-09
Q
KCLI
36.25
36.25
36.25
36.25
-0.25
2,808
8
36.00
36.98
2024-02-08
Q
KCLI
36.50
37.00
36.50
36.50
-0.49
2,006
12
36.00
36.98
2024-02-07
Q
KCLI
36.99
36.99
36.99
36.99
252
9
36.50
37.00
2024-02-06
Q
KCLI
36.99
36.99
36.99
36.99
1
1
36.50
37.00
2024-02-05
Q
KCLI
36.5001
36.99
36.50
36.99
0.49
527
5
36.50
37.00