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
22:29:03 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
Z
KIO
13.32
13.43
13.32
13.43
0.11
104,393
298
13.19
14.62
2024-05-02
Z
KIO
13.30
13.39
13.26
13.30
-0.03
89,284
406
12.74
13.85
2024-05-01
Z
KIO
13.29
13.3544
13.28
13.31
0.02
163,284
381
13.29
13.86
2024-04-30
Z
KIO
13.34
13.38
13.30
13.31
-0.04
110,325
385
12.90
13.92
2024-04-29
Z
KIO
13.30
13.35
13.295
13.34
0.015
65,706
198
12.90
14.68
2024-04-26
Z
KIO
13.23
13.36
13.23
13.32
0.114
89,101
322
12.50
13.76
2024-04-25
Z
KIO
13.25
13.266
13.11
13.21
-0.085
199,519
384
12.46
14.62
2024-04-24
Z
KIO
13.33
13.34
13.19
13.30
-0.025
202,434
412
12.56
14.50
2024-04-23
Z
KIO
13.37
13.47
13.29
13.34
-0.035
115,046
469
12.51
13.88
2024-04-22
Z
KIO
13.34
13.395
13.31
13.39
0.075
95,203
350
12.47
13.85
2024-04-19
Z
KIO
13.26
13.355
13.2277
13.32
0.09
142,941
483
11.97
13.77
2024-04-18
Z
KIO
13.15
13.27
13.14
13.24
0.12
150,560
463
12.90
13.64
2024-04-17
Z
KIO
13.00
13.16
12.97
13.12
0.155
138,181
350
12.37
13.61
2024-04-16
Z
KIO
12.96
13.0898
12.91
12.97
0.025
148,522
383
12.35
13.59
2024-04-15
Z
KIO
13.2101
13.2344
12.92
12.93
-0.24
244,332
565
11.74
13.79
2024-04-12
Z
KIO
13.29
13.32
13.13
13.17
-0.115
145,227
304
12.48
13.90
2024-04-11
Z
KIO
13.37
13.37
13.22
13.29
0.0265
86,416
255
12.57
13.83
2024-04-10
Z
KIO
13.46
13.46
13.36
13.39
-0.13
116,660
364
13.30
14.13
2024-04-09
Z
KIO
13.52
13.54
13.47
13.53
0.06
100,053
338
12.68
14.01
2024-04-08
Z
KIO
13.45
13.47
13.42
13.47
0.06
87,933
399
13.30
13.95
2024-04-05
Z
KIO
13.36
13.45
13.33
13.40
0.045
66,961
214
13.30
14.82
2024-04-04
Z
KIO
13.47
13.49
13.34
13.36
-0.07
60,309
238
12.68
13.98
2024-04-03
Z
KIO
13.40
13.46
13.37
13.44
-0.025
77,544
351
12.72
14.04
2024-04-02
Z
KIO
13.46
13.495
13.45
13.48
-0.035
76,360
284
12.73
14.12
2024-04-01
Z
KIO
13.50
13.57
13.4904
13.50
-0.036
150,154
443
13.30
13.60
2024-03-29
Z
KIO
13.52
13.55
13.46
13.54
0.04
0
0
13.35
15.07
2024-03-28
Z
KIO
13.52
13.55
13.46
13.54
0.04
108,648
331
13.35
15.07
2024-03-27
Z
KIO
13.55
13.56
13.4501
13.50
0.015
133,466
389
13.20
13.97
2024-03-26
Z
KIO
13.41
13.50
13.40
13.47
0.10
144,329
372
13.20
14.76
2024-03-25
Z
KIO
13.37
13.40
13.35
13.37
0.01
124,068
258
12.02
14.82
2024-03-22
Z
KIO
13.35
13.39
13.31
13.35
0.055
126,774
307
12.76
14.13
2024-03-21
Z
KIO
13.26
13.3469
13.25
13.30
0.04
133,233
493
12.71
14.07
2024-03-20
Z
KIO
13.17
13.24
13.13
13.24
0.08
131,799
362
13.24
14.03
2024-03-19
Z
KIO
13.19
13.2183
13.10
13.16
-0.0201
136,416
365
12.98
14.07
2024-03-18
Z
KIO
13.18
13.23
13.145
13.18
-0.025
117,848
390
12.65
14.01
2024-03-15
Z
KIO
13.21
13.25
13.17
13.18
-0.04
65,853
245
12.65
14.03
2024-03-14
Z
KIO
13.32
13.355
13.18
13.21
-0.1335
107,602
398
12.79
13.46
2024-03-13
Z
KIO
13.53
13.53
13.43
13.45
-0.07
138,811
474
12.95
14.20
2024-03-12
Z
KIO
13.53
13.5683
13.47
13.50
-0.0259
138,829
602
13.00
13.60
2024-03-11
Z
KIO
13.45
13.53
13.38
13.52
0.12
117,905
436
13.22
14.02
2024-03-08
Z
KIO
13.42
13.475
13.37
13.41
-0.0299
82,162
301
12.45
14.82
2024-03-07
Z
KIO
13.36
13.43
13.33
13.43
0.12
98,465
371
12.42
14.82
2024-03-06
Z
KIO
13.47
13.47
13.29
13.31
-0.08
141,516
513
12.82
14.04
2024-03-05
Z
KIO
13.55
13.5886
13.37
13.38
-0.175
155,300
494
11.98
14.15
2024-03-04
Z
KIO
13.47
13.5546
13.47
13.55
0.05
133,143
370
12.76
14.05
2024-03-01
Z
KIO
13.40
13.5102
13.40
13.495
0.105
149,851
474
12.63
13.97
2024-02-29
Z
KIO
13.33
13.42
13.274
13.39
0.15
187,050
554
12.58
14.76
2024-02-28
Z
KIO
13.14
13.26
13.12
13.26
0.095
118,035
406
12.53
13.78
2024-02-27
Z
KIO
12.99
13.15
12.99
13.15
0.16
101,413
364
12.46
14.34
2024-02-26
Z
KIO
12.97
13.0299
12.93
12.98
0.03
99,860
287
12.38
14.37
2024-02-23
Z
KIO
12.90
12.96
12.88
12.95
0.10
102,605
381
12.45
13.60
2024-02-22
Z
KIO
12.93
12.9476
12.82
12.84
-0.0175
184,139
336
12.45
13.55
2024-02-21
Z
KIO
12.81
12.85
12.81
12.85
142,250
378
12.29
14.12
2024-02-20
Z
KIO
12.82
12.87
12.82
12.84
-0.0308
97,374
300
12.51
13.54
2024-02-19
Z
KIO
12.86
12.885
12.79
12.87
0
0
11.59
14.12
2024-02-16
Z
KIO
12.86
12.885
12.79
12.87
125,960
406
11.59
14.12
2024-02-15
Z
KIO
12.76
12.88
12.76
12.87
0.0965
166,942
521
12.27
14.06
2024-02-14
Z
KIO
12.85
12.93
12.82
12.90
0.09
140,112
586
12.31
14.05
2024-02-13
Z
KIO
12.80
12.84
12.79
12.82
-0.02
100,624
377
12.50
13.67
2024-02-12
Z
KIO
12.92
12.92
12.83
12.85
-0.025
164,806
653
12.45
13.52
2024-02-09
Z
KIO
12.93
12.93
12.85
12.87
-0.02
124,254
511
11.53
13.53
2024-02-08
Z
KIO
12.91
12.9171
12.8701
12.89
-0.005
99,407
346
12.36
14.11
2024-02-07
Z
KIO
12.90
12.9063
12.87
12.89
0.01
148,857
479
12.36
14.11
2024-02-06
Z
KIO
12.90
12.90
12.82
12.88
0.02
145,499
488
12.24
13.98
2024-02-05
Z
KIO
12.93
12.93
12.83
12.85
-0.08
115,686
423
12.30
14.73