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	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-01-16	V	KDK	1.14	1.15	1.06	1.15	0.05	375,094	808	1.13	1.15	194,477	32,584	34,700	38,400	5,441	16,000	22,900			17,525		10,100
2026-01-15	V	KDK	1.07	1.17	1.03	1.10	0.04	678,165	1,346	1.10	1.11	375,963	54,280	22,900	90,400	9,907	30,200	62,600			11,717		18,300	200
2026-01-14	V	KDK	1.09	1.10	1.03	1.07	0.02	421,398	538	1.04	1.08	159,755	109,000	26,330	16,000	4,749	49,200	31,200			2,909		20,800
2026-01-13	V	KDK	1.13	1.13	1.05	1.05	-0.08	343,018	698	1.04	1.05	158,084	45,531	37,900	40,000	6,002	6,708	27,938			8,238		10,100	400
2026-01-12	V	KDK	1.12	1.15	1.08	1.13	0.01	434,653	556	1.11	1.14	261,164	21,667	21,300	74,700	2,000	4,400	21,050			7,895		3,500
2026-01-09	V	KDK	1.09	1.13	1.085	1.12	0.03	219,575	247	1.10	1.12	141,990	2,600	28,500	11,400	111	200	19,500			4,619		8,500
2026-01-08	V	KDK	1.13	1.13	1.09	1.09	-0.03	127,009	163	1.09	1.10	83,926	6,600	3,000	6,200	550	15,800	7,200			753		2,800
2026-01-07	V	KDK	1.14	1.14	1.08	1.13	0.01	476,135	598	1.12	1.13	262,669	41,984	87,700	21,500	800	7,700	36,700			2,557		10,600
2026-01-06	V	KDK	1.15	1.18	1.11	1.12	-0.03	453,759	541	1.12	1.13	264,667	18,420	76,500	11,600	2,459	20,400	14,100			20,495		20,400	900
2026-01-05	V	KDK	1.10	1.16	1.10	1.15	0.10	702,319	857	1.14	1.15	324,143	59,716	137,600	58,500	2,159	26,800	18,700			47,467		6,400
2026-01-02	V	KDK	1.09	1.09	1.02	1.05		392,318	465	1.02	1.05	303,250	10,854	31,787	12,900	6,179	600	17,400			4,887		2,700
2025-12-31	V	KDK	1.10	1.10	1.02	1.05		155,883	393	1.02	1.05	81,774	1,085	29,700	19,500	600	2,000	8,050			6,681		2,300
2025-12-30	V	KDK	1.06	1.10	1.03	1.06	0.05	443,204	959	1.04	1.06	195,919	11,789	69,600	48,200	650	30,800	29,900			21,750		23,700
2025-12-29	V	KDK	0.97	1.09	0.96	1.01	0.10	970,529	712	0.99	1.05	487,144	95,300	104,000	62,500	5,780	3,500	131,400			38,335		32,500
2025-12-24	V	KDK	0.94	0.94	0.90	0.92	-0.02	103,256	100	0.91	0.93	54,117	7,840	9,000	21,000	500	1,000	5,000			1,768		2,000	1,000
2025-12-23	V	KDK	0.94	0.96	0.92	0.94	0.02	286,641	352	0.93	0.96	148,800	14,533	38,000	53,000	2,043	5,500	8,000			9,210		5,500
2025-12-22	V	KDK	0.94	0.95	0.89	0.94	0.05	728,673	646	0.92	0.94	301,891	23,324	121,000	101,500	1,330	11,000	98,770			52,064		4,500	500
2025-12-19	V	KDK	0.84	0.92	0.81	0.92	0.08	559,367	388	0.83	0.93	284,761	33,438	27,000	116,500	2,250	15,000	28,000			33,644		16,500	1,000
2025-12-18	V	KDK	0.86	0.86	0.80	0.84	0.01	353,343	242	0.83	0.84	157,254	21,612	40,008	44,500	2,000	2,000	70,859			3,027		10,500
2025-12-17	V	KDK	0.88	0.88	0.82	0.83	-0.03	362,402	332	0.82	0.86	239,615	14,599	25,000	26,500	5,678		25,500			17,124		7,500	500
2025-12-16	V	KDK	0.88	0.89	0.85	0.86		462,184	383	0.85	0.86	223,889	22,032	42,000	92,000	1,100	1,500	42,500			6,211		26,500
2025-12-15	V	KDK	0.84	0.89	0.81	0.86	0.10	995,662	719	0.83	0.88	448,698	75,748	152,500	145,000	5,050	15,000	89,500			44,247		10,500
2025-12-12	V	KDK	0.76	0.79	0.72	0.76	0.01	416,365	247	0.74	0.78	292,998	14,500	15,000	24,500	1,030		39,500			14,017		12,500
2025-12-11	V	KDK	0.72	0.75	0.71	0.75	0.04	181,566	114	0.74	0.75	101,241	12,404	2,000	29,500	161	4,000	29,075			2,778
2025-12-10	V	KDK	0.71	0.73	0.70	0.71	-0.01	160,858	128	0.71	0.76	85,580	7,300	21,500	16,000	1,032	1,500	20,500			1,877		5,500
2025-12-09	V	KDK	0.75	0.76	0.72	0.73		336,998	351	0.72	0.73	160,208	20,566	40,000	43,000	6,485	3,500	28,500			18,159		13,000
2025-12-08	V	KDK	0.70	0.78	0.68	0.72	0.02	453,729	396	0.70	0.76	211,351	78,108	37,881	44,000	565	7,000	26,000			31,416		12,000
2025-12-05	V	KDK	0.69	0.70	0.68	0.70	0.01	72,910	44	0.69	0.72	34,628	1,600	1,500	14,500	390	500	12,000			601		7,000	190
2025-12-04	V	KDK	0.74	0.75	0.68	0.69	-0.04	234,486	182	0.67	0.72	91,994	19,038	17,750	44,000	1,000	3,500	43,000			2,200		7,000	1,500
2025-12-03	V	KDK	0.72	0.75	0.71	0.72	0.02	236,578	170	0.72	0.75	65,595	15,010	35,000	76,500			20,500			1,722		21,000
2025-12-02	V	KDK	0.69	0.71	0.69	0.71	0.02	111,232	49	0.69	0.72	56,677		8,500	15,500	160		25,500			2,169		2,000
2025-12-01	V	KDK	0.72	0.73	0.66	0.69	-0.01	147,308	96	0.66	0.72	82,520	10,500	15,500	11,500	150	1,000	15,500			1,696		8,500
2025-11-28	V	KDK	0.70	0.74	0.69	0.70		277,364	144	0.69	0.73	84,920	11,242	18,000	20,500	220	100,922	30,000			6,885		4,000
2025-11-27	V	KDK	0.69	0.70	0.66	0.70	0.01	186,502	86	0.67	0.71	89,358	6,500	20,500	26,500			41,000			1,143		1,500
2025-11-26	V	KDK	0.69	0.70	0.68	0.69	-0.01	172,281	75	0.69	0.71	33,019	3,249	47,500	14,000		50,000	22,000			2,298
2025-11-25	V	KDK	0.70	0.71	0.68	0.70		114,708	80	0.69	0.71	88,724	8,000	8,500		725	1,500	4,000			1,259		1,500
2025-11-24	V	KDK	0.66	0.70	0.66	0.68	0.02	369,609	157	0.68	0.71	154,316	44,222	31,500	35,000	6,500	17,500	45,338			1,803		16,500
2025-11-21	V	KDK	0.65	0.67	0.65	0.66	0.01	202,728	280	0.66	0.67	98,561	49,500	18,500	14,000	1,000		8,500			4,217		6,000
2025-11-20	V	KDK	0.67	0.68	0.65	0.65	-0.01	229,293	177	0.65	0.68	103,162	12,000	21,000	24,500		2,000	53,523			4,992		7,500
2025-11-19	V	KDK	0.66	0.67	0.65	0.65	0.01	415,678	173	0.65	0.67	254,329	26,500	24,000	29,000	700	30,269	44,500			1,076		5,000
2025-11-18	V	KDK	0.66	0.66	0.62	0.64	-0.02	141,742	59	0.64	0.65	28,682	6,000	25,500	47,500	6		33,000			500
2025-11-17	V	KDK	0.68	0.68	0.64	0.67	0.04	161,103	85	0.66	0.67	85,703	17,520	15,500	13,500	900	1,000	22,969			1,916		1,000
2025-11-14	V	KDK	0.67	0.67	0.61	0.63	-0.04	358,268	196	0.63	0.70	161,332	50,466	20,550	82,000	1,500	12,500	21,500			1,602		6,500
2025-11-13	V	KDK	0.71	0.72	0.67	0.67	-0.03	258,846	119	0.65	0.71	112,106	17,000	21,500	29,000	250		78,500			29
2025-11-12	V	KDK	0.72	0.73	0.70	0.70		127,692	90	0.70	0.73	65,880	5,000	27,000	10,500			8,000			1,461		8,500
2025-11-11	V	KDK	0.69	0.72	0.68	0.70	0.02	103,573	64	0.67	0.72	65,003	2,000	7,000	16,500	200	4,000	8,500			363
2025-11-10	V	KDK	0.70	0.70	0.64	0.68	0.05	101,181	90	0.67	0.68	23,380	8,500	17,500	9,500	1,000	500	32,000			1,506		6,500
2025-11-07	V	KDK	0.64	0.66	0.58	0.66	0.01	176,777	125	0.63	0.68	102,208	13,654	27,500	14,500	95	2,000	11,500			2,884		500
2025-11-06	V	KDK	0.66	0.67	0.64	0.65	-0.01	63,073	55	0.65	0.70	47,045	2,500		2,000	20	4,000	5,500			1,186
2025-11-05	V	KDK	0.70	0.71	0.65	0.66	-0.03	217,361	131	0.65	0.72	97,237	15,500	41,500	34,500		2,000	3,000			2,038		20,000
2025-11-04	V	KDK	0.70	0.71	0.68	0.69	-0.04	184,726	109	0.69	0.71	111,308	9,300	17,000	25,500	691	1,000	17,500			901		500
2025-11-03	V	KDK	0.76	0.77	0.73	0.73	-0.03	105,719	92	0.72	0.78	45,392	16,000		22,500	51		8,500			1,727		6,500	4,551
2025-10-31	V	KDK	0.75	0.78	0.73	0.74	-0.02	171,462	85	0.73	0.77	105,884	2,413	19,500	6,500	759		32,500			1,653		1,500
2025-10-30	V	KDK	0.76	0.77	0.70	0.76	0.01	205,163	90	0.75	0.76	37,600	7,222	9,500	18,000	450	121,000	5,000			2,842		1,500
2025-10-29	V	KDK	0.74	0.76	0.74	0.75	0.02	131,743	100	0.74	0.76	58,459	19,500	7,000	11,000	430	9,000	24,000			910
2025-10-28	V	KDK	0.73	0.73	0.70	0.72		75,145	54	0.72	0.75	29,451	3,000	11,500	500	340		25,500			545		4,000
2025-10-27	V	KDK	0.77	0.77	0.71	0.71	-0.04	118,402	102	0.71	0.73	44,209	14,000	14,000	18,000	100	10,000	8,500			747		8,000
2025-10-24	V	KDK	0.73	0.75	0.73	0.75	0.02	11,960	29	0.74	0.78	2,525		1,500	4,500	375		1,000			891		500
2025-10-23	V	KDK	0.77	0.77	0.73	0.74	-0.02	61,057	61	0.74	0.75	13,950	1,000	3,000	28,500		1,830	7,000			1,661		3,000
2025-10-22	V	KDK	0.76	0.79	0.72	0.77	0.01	179,073	94	0.73	0.78	99,327	2,000	11,000	23,500	1,600	28,333	4,000			1,749		7,000
2025-10-21	V	KDK	0.82	0.83	0.73	0.83		331,746	176	0.76	0.85	228,483	28,714	16,500	29,000	2,020	500	6,500			10,323		8,000
2025-10-20	V	KDK	0.78	0.89	0.78	0.83	0.06	539,500	284	0.82	0.84	329,347	48,100	30,920	40,500	811	4,500	74,500			5,414		2,500