Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	KTF	9.31	9.35	9.30	9.35	0.02	452,286	273	8.49	12.57
2024-05-01	Z	KTF	9.30	9.3387	9.30	9.33	0.02	139,880	440	9.16	10.20
2024-04-30	Z	KTF	9.28	9.33	9.27	9.31	-0.01	406,957	237	9.16	10.20
2024-04-29	Z	KTF	9.28	9.32	9.28	9.32	0.04	362,506	193	8.44	10.24
2024-04-26	Z	KTF	9.27	9.31	9.27	9.28	0.035	56,735	266	8.48	10.20
2024-04-25	Z	KTF	9.28	9.33	9.25	9.27	-0.03	82,363	266	9.16	10.20
2024-04-24	Z	KTF	9.32	9.35	9.29	9.33	0.01	95,371	378	7.34	10.24
2024-04-23	Z	KTF	9.29	9.36	9.29	9.32	0.0401	89,779	270	8.38	10.20
2024-04-22	Z	KTF	9.32	9.38	9.28	9.31	-0.005	67,558	175	9.13	10.20
2024-04-19	Z	KTF	9.35	9.37	9.32	9.32	0.025	52,296	124	8.42	10.26
2024-04-18	Z	KTF	9.31	9.36	9.30	9.32	-0.019	45,383	165	9.13	10.30
2024-04-17	Z	KTF	9.36	9.4199	9.34	9.38	0.02	45,471	138	8.52	10.44
2024-04-16	Z	KTF	9.36	9.39	9.34	9.35	-0.01	82,962	238	9.13	12.67
2024-04-15	Z	KTF	9.39	9.39	9.31	9.36	-0.01	47,410	140	8.47	12.67
2024-04-12	Z	KTF	9.35	9.43	9.35	9.37	0.045	117,168	206	8.39	12.57
2024-04-11	Z	KTF	9.38	9.40	9.30	9.32	-0.06	264,949	346	9.13	10.35
2024-04-10	Z	KTF	9.51	9.51	9.35	9.38	-0.15	139,096	488	8.44	10.36
2024-04-09	Z	KTF	9.55	9.59	9.51	9.52	-0.03	128,287	281	8.65	9.75
2024-04-08	Z	KTF	9.59	9.62	9.52	9.55	-0.03	64,025	112	9.50	9.77
2024-04-05	Z	KTF	9.59	9.59	9.55	9.56	-0.005	53,589	100	9.54	10.70
2024-04-04	Z	KTF	9.59	9.61	9.5605	9.58		56,688	82	8.68	12.55
2024-04-03	Z	KTF	9.55	9.58	9.4675	9.57	-0.005	133,972	271	8.67	10.52
2024-04-02	Z	KTF	9.58	9.61	9.55	9.58	-0.047	205,501	540	8.65	12.91
2024-04-01	Z	KTF	9.65	9.68	9.48	9.62	0.545	732,196	1,021	8.68	10.55
2024-03-29	Z	KTF	8.95	9.03	8.92	9.03	0.04	0	0	9.55	10.51
2024-03-28	Z	KTF	8.95	9.03	8.92	9.03	0.04	204,783	443	9.55	10.51
2024-03-27	Z	KTF	9.02	9.0302	8.96	8.98	-0.035	62,492	221	3.60	12.83
2024-03-26	Z	KTF	9.03	9.041	8.99	9.02	0.02	51,971	199	8.22	10.13
2024-03-25	Z	KTF	9.01	9.02	8.99	9.00	-0.015	41,212	110	8.05	9.97
2024-03-22	Z	KTF	9.00	9.07	9.00	9.01	0.04	76,592	241	8.07	10.00
2024-03-21	Z	KTF	9.02	9.029	8.99	8.99	-0.0008	59,704	242	8.08	9.93
2024-03-20	Z	KTF	8.98	9.03	8.9547	9.00	-0.03	63,227	219	9.00	11.90
2024-03-19	Z	KTF	9.04	9.05	9.03	9.03	0.015	108,892	262	8.02	10.01
2024-03-18	Z	KTF	8.98	9.05	8.98	9.05	0.035	79,410	166	8.11	9.98
2024-03-15	Z	KTF	8.96	8.995	8.94	8.995	0.035	65,608	166	8.11	9.89
2024-03-14	Z	KTF	9.02	9.02	8.95	8.96	-0.06	183,795	330	8.09	9.86
2024-03-13	Z	KTF	9.01	9.05	9.01	9.03	0.015	77,552	201	8.13	9.98
2024-03-12	Z	KTF	9.01	9.03	9.00	9.02		117,604	333	8.13	9.93
2024-03-11	Z	KTF	8.99	9.0275	8.99	9.02	0.02	75,506	118	3.61	12.91
2024-03-08	Z	KTF	9.00	9.016	8.99	8.99	0.005	75,783	133	5.96	9.80
2024-03-07	Z	KTF	9.01	9.03	8.97	8.99		77,288	183	7.93	9.80
2024-03-06	Z	KTF	8.96	9.00	8.96	8.99	0.02	66,981	295	8.05	9.80
2024-03-05	Z	KTF	8.90	8.99	8.90	8.97	0.07	98,305	332	3.59	9.80
2024-03-04	Z	KTF	8.94	8.96	8.90	8.90	-0.045	205,569	359	8.00	9.83
2024-03-01	Z	KTF	8.939	8.96	8.93	8.955	0.015	97,289	257	3.58	14.32
2024-02-29	Z	KTF	8.91	8.9512	8.91	8.94	0.035	35,480	146	7.42	12.91
2024-02-28	Z	KTF	8.87	8.91	8.87	8.90	0.018	169,152	401	7.42	12.91
2024-02-27	Z	KTF	8.93	8.95	8.88	8.89	-0.045	114,103	198	7.42	12.91
2024-02-26	Z	KTF	9.03	9.03	8.93	8.93	-0.07	68,383	112	7.42	12.91
2024-02-23	Z	KTF	8.99	9.019	8.99	9.01	-0.015	396,945	166	3.61	12.97
2024-02-22	Z	KTF	9.06	9.08	9.01	9.02	-0.01	339,243	90	8.13	9.93
2024-02-21	Z	KTF	9.03	9.07	9.03	9.03	0.025	51,355	98	3.62	12.97
2024-02-20	Z	KTF	9.01	9.01	8.975	9.01	0.01	93,505	186	3.60	12.91
2024-02-19	Z	KTF	9.01	9.01	8.97	9.00	-0.026	0	0	3.60	12.91
2024-02-16	Z	KTF	9.01	9.01	8.97	9.00	-0.026	34,558	68	3.60	12.91
2024-02-15	Z	KTF	9.00	9.06	8.99	9.05	0.06	53,992	111	3.62	12.91
2024-02-14	Z	KTF	8.98	9.00	8.95	9.00	0.0479	153,998	382	3.60	12.97
2024-02-13	Z	KTF	9.03	9.03	8.90	8.95	-0.125	127,977	338	8.77	9.93
2024-02-12	Z	KTF	9.09	9.115	9.06	9.08	0.015	51,017	253	3.63	12.91
2024-02-09	Z	KTF	8.99	9.07	8.99	9.06	0.045	110,914	497	3.63	12.91
2024-02-08	Z	KTF	8.99	9.02	8.975	9.02	0.0122	121,819	333	3.61	12.97
2024-02-07	Z	KTF	8.96	9.04	8.96	9.00	0.03	70,774	211	3.61	12.97
2024-02-06	Z	KTF	8.94	8.9948	8.935	8.98	0.035	80,122	240	3.60	12.91
2024-02-05	Z	KTF	8.96	8.98	8.93	8.95	-0.055	69,998	234	8.02	9.93