Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	KSM	9.545	9.599	9.511	9.5137	0.0037	6,862	28	8.91	13.02
2024-04-30	Z	KSM	9.50	9.5737	9.50	9.51	-0.01	25,525	56	8.67	13.02
2024-04-29	Z	KSM	9.56	9.56	9.49	9.52	-0.03	20,365	22	8.58	13.08
2024-04-26	Z	KSM	9.57	9.62	9.51	9.53	0.03	19,204	146	8.62	13.02
2024-04-25	Z	KSM	9.56	9.56	9.50	9.52	-0.0567	5,479	23	8.62	13.02
2024-04-24	Z	KSM	9.55	9.60	9.5235	9.59	0.05	53,669	87	8.58	13.08
2024-04-23	Z	KSM	9.45	9.60	9.41	9.54	0.12	74,506	98	8.62	10.39
2024-04-22	Z	KSM	9.40	9.50	9.40	9.42	0.03	19,983	47	7.38	13.02
2024-04-19	Z	KSM	9.53	9.55	9.40	9.40	-0.02	15,781	45	7.38	13.02
2024-04-18	Z	KSM	9.43	9.49	9.43	9.46	-0.0227	13,758	51	8.91	13.02
2024-04-17	Z	KSM	9.47	9.5203	9.46	9.48	0.01	27,264	130	8.61	10.51
2024-04-16	Z	KSM	9.48	9.52	9.47	9.47	-0.025	27,977	30	8.91	12.66
2024-04-15	Z	KSM	9.55	9.55	9.49	9.495	0.005	15,550	42	8.66	12.66
2024-04-12	Z	KSM	9.51	9.55	9.4373	9.49	-0.01	56,998	125	7.40	13.02
2024-04-11	Z	KSM	9.53	9.53	9.48	9.50	0.03	50,575	184	7.40	13.02
2024-04-10	Z	KSM	9.51	9.5136	9.46	9.47	-0.08	42,332	131	8.91	10.36
2024-04-09	Z	KSM	9.57	9.57	9.52	9.55	-0.01	51,171	75	8.70	13.02
2024-04-08	Z	KSM	9.55	9.59	9.545	9.57	0.045	23,822	38	8.70	13.02
2024-04-05	Z	KSM	9.52	9.564	9.52	9.54	-0.01	12,757	19	8.56	13.02
2024-04-04	Z	KSM	9.55	9.57	9.5304	9.54	-0.005	52,743	99	8.74	13.02
2024-04-03	Z	KSM	9.58	9.59	9.53	9.55	-0.07	21,422	42	8.56	13.02
2024-04-02	Z	KSM	9.60	9.63	9.59	9.62	-0.009	123,686	287	8.72	13.02
2024-04-01	Z	KSM	9.60	9.74	9.60	9.63	0.69	232,293	293	8.70	13.02
2024-03-29	Z	KSM	9.00	9.02	8.93	8.94	-0.0099	0	0	9.20	9.89
2024-03-28	Z	KSM	9.00	9.02	8.93	8.94	-0.0099	27,928	45	9.20	9.89
2024-03-27	Z	KSM	8.97	9.08	8.925	8.96	-0.01	18,877	44	8.91	12.00
2024-03-26	Z	KSM	9.01	9.02	8.9343	8.96	-0.025	25,449	45	7.40	13.02
2024-03-25	Z	KSM	8.99	9.02	8.95	8.97	-0.0296	14,375	15	8.91	14.35
2024-03-22	Z	KSM	8.97	9.01	8.94	8.99		10,245	32	7.45	13.02
2024-03-21	Z	KSM	8.97	9.07	8.9201	8.94	-0.0099	28,842	43	7.40	13.02
2024-03-20	Z	KSM	8.95	9.05	8.91	8.93	0.015	22,978	45	7.40	13.02
2024-03-19	Z	KSM	8.97	8.985	8.91	8.91	0.001	4,493	9	7.40	13.02
2024-03-18	Z	KSM	8.92	9.00	8.91	8.97	0.01	93,448	130	7.39	13.08
2024-03-15	Z	KSM	8.94	8.96	8.90	8.93	-0.01	29,988	176	7.43	13.02
2024-03-14	Z	KSM	8.95	8.96	8.91	8.94	-0.04	39,979	166	7.43	12.00
2024-03-13	Z	KSM	8.96	9.01	8.94	8.95		23,620	103	7.43	13.02
2024-03-12	Z	KSM	8.89	8.95	8.89	8.95	0.05	51,955	132	7.43	13.02
2024-03-11	Z	KSM	8.87	8.94	8.87	8.89	0.02	26,754	44	7.43	13.02
2024-03-08	Z	KSM	8.87	8.93	8.87	8.88	0.0209	20,194	86	7.43	13.02
2024-03-07	Z	KSM	8.86	8.87	8.84	8.86	0.025	33,253	121	7.43	13.02
2024-03-06	Z	KSM	8.79	8.86	8.79	8.84	0.04	30,907	93	7.43	13.02
2024-03-05	Z	KSM	8.83	8.87	8.80	8.81	0.0464	39,735	101	7.43	13.02
2024-03-04	Z	KSM	8.76	8.82	8.76	8.76	-0.065	46,123	158	7.43	13.02
2024-03-01	Z	KSM	8.81	8.83	8.80	8.82	0.02	27,316	107	7.43	13.02
2024-02-29	Z	KSM	8.78	8.82	8.77	8.80	0.03	7,972	41	7.43	13.02
2024-02-28	Z	KSM	8.73	8.77	8.73	8.77	0.0347	16,954	39	7.43	13.02
2024-02-27	Z	KSM	8.73	8.77	8.71	8.73	0.01	24,261	74	7.43	13.02
2024-02-26	Z	KSM	8.84	8.84	8.70	8.72	-0.13	99,135	304	7.39	13.02
2024-02-23	Z	KSM	8.78	8.93	8.78	8.85		40,524	62	7.39	13.08
2024-02-22	Z	KSM	8.89	8.92	8.85	8.86	-0.0312	183,819	37	7.43	13.02
2024-02-21	Z	KSM	8.84	8.89	8.84	8.89	0.0229	9,082	15	7.43	13.08
2024-02-20	Z	KSM	8.81	8.87	8.81	8.86	0.03	14,857	46	7.43	13.02
2024-02-19	Z	KSM	8.80	8.84	8.7757	8.83	0.019	0	0	3.54	13.02
2024-02-16	Z	KSM	8.80	8.84	8.7757	8.83	0.019	24,067	56	3.54	13.02
2024-02-15	Z	KSM	8.82	8.88	8.82	8.85	0.05	11,440	36	3.54	13.02
2024-02-14	Z	KSM	8.78	8.81	8.75	8.81	0.045	21,900	60	3.52	13.02
2024-02-13	Z	KSM	8.75	8.783	8.73	8.75	-0.08	16,813	77	3.51	13.02
2024-02-12	Z	KSM	8.84	8.86	8.82	8.83	0.02	17,620	31	3.54	13.02
2024-02-09	Z	KSM	8.78	8.83	8.78	8.81	0.02	23,594	60	3.52	13.02
2024-02-08	Z	KSM	8.84	8.8732	8.77	8.79	-0.0194	32,510	63	3.52	13.08
2024-02-07	Z	KSM	8.85	8.89	8.78	8.80	-0.07	102,601	187	3.52	13.08
2024-02-06	Z	KSM	8.80	8.88	8.80	8.87	0.07	22,659	45	3.54	13.02
2024-02-05	Z	KSM	8.82	8.82	8.78	8.81	-0.02	15,627	59	3.52	13.02
2024-02-02	Z	KSM	8.89	8.90	8.82	8.82	-0.085	11,939	18	3.55	13.02