TSXV - Delayed Quote CAD

KDA Group Inc. (KDA.V)

0.2400
-0.0100
(-4.00%)
At close: 2:17:40 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.25000.25000.24000.24000.240015,000
May 9, 20250.26000.26000.25000.25000.2500102,500
May 8, 20250.25500.26000.25000.25000.250089,500
May 7, 20250.26000.26500.25500.26500.265073,350
May 6, 20250.26000.26000.26000.26000.2600-
May 5, 20250.27500.27500.26000.26000.26009,500
May 2, 20250.25000.27000.24500.27000.270099,340
May 1, 20250.25000.26000.25000.25500.255050,500
Apr 30, 20250.24000.25500.24000.25000.250035,203
Apr 29, 20250.25000.25500.25000.25500.255031,400
Apr 28, 20250.27000.27000.24000.24000.240097,460
Apr 25, 20250.25500.27500.25500.25500.255043,500
Apr 24, 20250.24500.25000.24500.24500.245017,534
Apr 23, 20250.25000.25500.24000.24000.240025,600
Apr 22, 20250.24500.25000.24000.24000.240070,442
Apr 21, 20250.27000.27000.24000.25000.2500160,251
Apr 17, 20250.27500.27500.26000.26000.260089,285
Apr 16, 20250.27500.30000.27500.28000.2800323,871
Apr 15, 20250.25500.28000.25000.27000.2700695,753
Apr 14, 20250.25000.25500.25000.25500.255031,467
Apr 11, 20250.25000.25500.25000.25000.250040,500
Apr 10, 20250.24500.25000.24500.25000.250027,000
Apr 9, 20250.25000.25000.25000.25000.250010,970
Apr 8, 20250.26000.26000.25000.25000.250052,500
Apr 7, 20250.23500.24500.23000.24000.240065,200
Apr 4, 20250.25000.25000.25000.25000.250025,000
Apr 3, 20250.26000.26000.25000.25000.250039,506
Apr 2, 20250.26000.26000.25000.26000.260064,000
Apr 1, 20250.26000.26000.25000.26000.260039,000
Mar 31, 20250.26500.26500.26500.26500.265043,000
Mar 28, 20250.25000.26000.25000.26000.260068,500
Mar 27, 20250.25000.26500.24500.25000.250096,900
Mar 26, 20250.27000.27000.24500.25000.250053,347
Mar 25, 20250.24500.25500.24500.24500.2450127,000
Mar 24, 20250.26000.26000.24000.24500.2450130,000
Mar 21, 20250.26500.27000.25000.25000.2500116,347
Mar 20, 20250.26500.27000.26500.26500.265068,200
Mar 19, 20250.25500.26500.25500.26500.265043,500
Mar 18, 20250.27000.27000.27000.27000.2700-
Mar 17, 20250.26500.27500.25000.27000.2700198,538
Mar 14, 20250.28500.28500.27000.27000.270055,176
Mar 13, 20250.27500.30000.27000.27500.2750223,680
Mar 12, 20250.28500.28500.27000.27500.2750211,750
Mar 11, 20250.28500.28500.28500.28500.285052,000
Mar 10, 20250.28000.30000.28000.28500.285046,833
Mar 7, 20250.28500.28500.27500.27500.2750115,585
Mar 6, 20250.29000.29500.28000.29000.2900104,886
Mar 5, 20250.30000.30000.28000.28500.2850236,805
Mar 4, 20250.31000.31000.29000.30000.3000100,666
Mar 3, 20250.28500.32000.28500.32000.3200120,773
Feb 28, 20250.28000.28500.27500.27500.2750191,215
Feb 27, 20250.29000.29000.28000.28500.2850140,002
Feb 26, 20250.28000.30000.27500.29000.2900150,000
Feb 25, 20250.29000.29000.27500.27500.2750179,013
Feb 24, 20250.29500.29500.29000.29000.290078,299
Feb 21, 20250.27000.30000.26000.29500.2950154,500
Feb 20, 20250.26000.26500.26000.26000.260017,000
Feb 19, 20250.26000.26500.26000.26000.260060,000
Feb 18, 20250.26500.26500.26000.26000.260024,500
Feb 14, 20250.26000.26000.26000.26000.260087,000
Feb 13, 20250.25500.25500.25500.25500.255019,000
Feb 12, 20250.25500.26000.25000.25500.2550109,350
Feb 11, 20250.25500.25500.25000.25000.250061,200
Feb 10, 20250.26000.26000.25500.25500.255045,936
Feb 7, 20250.26500.26500.26000.26000.260046,000
Feb 6, 20250.26000.26000.26000.26000.2600-
Feb 5, 20250.26000.26000.26000.26000.260018,000
Feb 4, 20250.26500.26500.25000.26000.260066,710
Feb 3, 20250.25000.25500.25000.25500.255010,000
Jan 31, 20250.26000.26000.26000.26000.260019,000
Jan 30, 20250.26000.26500.26000.26000.260087,000
Jan 29, 20250.27000.27000.26000.26000.2600103,457
Jan 28, 20250.27000.27000.26500.26500.265056,500
Jan 27, 20250.28000.28000.27000.27000.270034,218
Jan 24, 20250.28000.28000.27500.27500.275029,749
Jan 23, 20250.26500.28500.26500.27500.275082,750
Jan 22, 20250.27000.27000.26000.26000.260091,000
Jan 21, 20250.27500.27500.26500.26500.265055,500
Jan 20, 20250.26500.26500.26500.26500.265050,100
Jan 17, 20250.27000.27000.26500.26500.265019,500
Jan 16, 20250.27000.27000.26000.26000.260057,725
Jan 15, 20250.27500.27500.26500.26500.265043,740
Jan 14, 20250.27000.27000.26500.26500.265062,500
Jan 13, 20250.27500.27500.27000.27000.270026,258
Jan 10, 20250.26000.27500.26000.27500.275051,542
Jan 9, 20250.27000.27000.25000.25000.2500135,150
Jan 8, 20250.28500.28500.28000.28000.280058,369
Jan 7, 20250.26000.30000.23000.28500.2850195,100
Jan 6, 20250.29000.29000.25000.26000.2600159,010
Jan 3, 20250.29000.29000.27500.28000.2800125,398
Jan 2, 20250.29000.29000.28000.28000.280045,666
Dec 31, 20240.30000.30000.30000.30000.3000500
Dec 30, 20240.29000.29000.29000.29000.290033,366
Dec 27, 20240.27500.29000.27500.28500.285078,950
Dec 24, 20240.28000.28000.27500.27500.275020,000
Dec 23, 20240.29500.30000.29000.29000.290074,833
Dec 20, 20240.29500.30000.28500.30000.300018,000
Dec 19, 20240.29000.29000.28000.29000.2900112,500
Dec 18, 20240.30000.30000.29000.29000.2900753,000
Dec 17, 20240.28500.30000.28000.29000.2900185,099
Dec 16, 20240.27000.30000.27000.30000.3000390,200
Dec 13, 20240.28000.29000.27500.27500.2750216,900
Dec 12, 20240.27000.28000.27000.28000.2800167,500
Dec 11, 20240.27000.27000.27000.27000.2700-
Dec 10, 20240.26000.27500.25000.27000.2700138,000
Dec 9, 20240.26500.26500.25500.26000.2600141,910
Dec 6, 20240.26000.26000.25500.25500.2550123,043
Dec 5, 20240.26000.26000.25500.25500.255044,503
Dec 4, 20240.27500.27500.26000.26000.260029,463
Dec 3, 20240.27000.27000.25500.25500.255018,198
Dec 2, 20240.28000.29000.27000.28000.280071,524
Nov 29, 20240.27500.27500.27000.27000.27007,144
Nov 28, 20240.26500.27500.26500.27000.270029,999
Nov 27, 20240.26500.26500.26500.26500.265042,325
Nov 26, 20240.26000.26000.24500.25500.255031,945
Nov 25, 20240.25500.26500.25000.25000.250078,202
Nov 22, 20240.25000.25500.24500.24500.2450151,058
Nov 21, 20240.22000.24500.21500.24500.2450287,000
Nov 20, 20240.22500.22500.22500.22500.225028,800
Nov 19, 20240.23500.23500.22000.22000.220070,610
Nov 18, 20240.22500.23000.22500.22500.225087,600
Nov 15, 20240.23500.23500.21500.21500.215039,667
Nov 14, 20240.23000.23000.21000.21000.210077,800
Nov 13, 20240.21000.22500.21000.22000.2200115,508
Nov 12, 20240.21000.21000.19500.20000.200075,563
Nov 11, 20240.20000.21500.20000.21500.21507,590
Nov 8, 20240.22500.22500.20000.20000.2000254,500
Nov 7, 20240.24000.24000.22000.22000.220061,000
Nov 6, 20240.22000.24500.21000.24500.2450114,500
Nov 5, 20240.23500.23500.21500.22000.2200127,091
Nov 4, 20240.22500.22500.22500.22500.22506,000
Nov 1, 20240.24000.24500.23500.24500.245038,500
Oct 31, 20240.24000.24000.23000.23000.230050,000
Oct 30, 20240.22000.23000.22000.22000.220072,828
Oct 29, 20240.25000.26000.22500.22500.2250260,216
Oct 28, 20240.26000.26000.25000.25000.250058,000
Oct 25, 20240.26500.26500.26500.26500.265011,000
Oct 24, 20240.26500.26500.25500.25500.25501,225
Oct 23, 20240.26500.27000.26500.26500.265075,289
Oct 22, 20240.25500.25500.25500.25500.25507,000
Oct 21, 20240.28000.28000.26500.27000.270058,000
Oct 18, 20240.27500.27500.24000.24000.2400128,475
Oct 17, 20240.28000.28000.27500.27500.275079,000
Oct 16, 20240.29000.29000.27000.27500.2750115,650
Oct 15, 20240.29500.29500.28500.28500.2850222,543
Oct 11, 20240.29000.30000.29000.29000.290053,393
Oct 10, 20240.29500.29500.29000.29000.290019,014
Oct 9, 20240.29000.29500.29000.29000.290076,500
Oct 8, 20240.29500.29500.29000.29500.2950109,000
Oct 7, 20240.30000.30000.28000.28000.2800260,000
Oct 4, 20240.28000.30000.28000.30000.300049,500
Oct 3, 20240.30000.30000.29000.29500.295063,000
Oct 2, 20240.29500.29500.29500.29500.295050,000
Oct 1, 20240.29500.29500.28500.28500.285025,798
Sep 30, 20240.30000.30000.29500.30000.3000172,500
Sep 27, 20240.28500.28500.28000.28000.280027,332
Sep 26, 20240.30000.30000.28500.28500.285090,000
Sep 25, 20240.29000.30000.29000.30000.3000141,000
Sep 24, 20240.29500.29500.29500.29500.295041,901
Sep 23, 20240.28000.30000.28000.29500.2950301,501
Sep 20, 20240.28000.28500.28000.28500.285021,500
Sep 19, 20240.27000.27500.27000.27500.275016,000
Sep 18, 20240.29500.29500.24000.26500.2650199,500
Sep 17, 20240.28500.30000.28500.29000.2900112,500
Sep 16, 20240.26000.29000.26000.28000.2800139,843
Sep 13, 20240.25000.26500.25000.26000.260082,500
Sep 12, 20240.25000.25000.24500.24500.245018,500
Sep 11, 20240.25000.25500.25000.25000.250022,500
Sep 10, 20240.25000.25000.23000.23500.235097,500
Sep 9, 20240.24500.24500.24000.24000.240020,500
Sep 6, 20240.23500.23500.23500.23500.23504,000
Sep 5, 20240.26000.26000.23250.23250.232521,500
Sep 4, 20240.25000.25500.24500.25500.2550103,000
Sep 3, 20240.24500.24500.24500.24500.245013,500
Aug 30, 20240.25500.26500.24500.26500.265047,530
Aug 29, 20240.25000.26500.24500.24500.245061,500
Aug 28, 20240.22000.30000.20000.23500.2350466,578
Aug 27, 20240.23000.24000.21500.21500.215022,800
Aug 26, 20240.25000.25000.22500.22500.225030,000
Aug 23, 20240.25000.25000.23000.23000.230074,862
Aug 22, 20240.23500.25000.22500.22500.225097,950
Aug 21, 20240.25000.25000.24000.24000.240034,000
Aug 20, 20240.24500.26000.24500.26000.26005,500
Aug 19, 20240.24000.24000.23000.23000.230021,135
Aug 16, 20240.23500.23500.23500.23500.23503,333
Aug 15, 20240.23000.24000.23000.24000.240022,500
Aug 14, 20240.23500.24500.23000.24500.245016,500
Aug 13, 20240.25500.25500.23500.23500.235023,000
Aug 12, 20240.28000.28000.26000.26000.260030,000
Aug 9, 20240.26000.26000.26000.26000.260013,500
Aug 8, 20240.24000.26000.24000.25000.250043,000
Aug 7, 20240.23000.25000.23000.25000.250017,500
Aug 6, 20240.25000.26000.25000.25000.250035,500
Aug 2, 20240.25500.25500.23500.25000.250071,400
Aug 1, 20240.26000.26000.26000.26000.2600-
Jul 31, 20240.26000.26000.26000.26000.2600-
Jul 30, 20240.25500.26000.25000.26000.260027,500
Jul 29, 20240.25500.25500.25000.25000.250025,500
Jul 26, 20240.28000.28000.28000.28000.2800-
Jul 25, 20240.27000.28000.27000.28000.280013,000
Jul 24, 20240.26500.26500.24000.25000.250038,500
Jul 23, 20240.27500.27500.26500.26500.265015,500
Jul 22, 20240.28000.28000.27500.27500.275013,000
Jul 19, 20240.29500.29500.27500.27500.275019,500
Jul 18, 20240.29000.29000.29000.29000.2900-
Jul 17, 20240.29000.29000.29000.29000.29002,500
Jul 16, 20240.29000.29000.29000.29000.29001,000
Jul 15, 20240.32000.32000.28500.28500.285084,518
Jul 12, 20240.29500.31500.29500.31500.3150132,000
Jul 11, 20240.29000.29250.29000.29250.292519,000
Jul 10, 20240.30000.30000.28500.29000.2900494,750
Jul 9, 20240.29500.29500.29500.29500.295011,000
Jul 8, 20240.28000.29500.28000.29500.295047,178
Jul 5, 20240.28000.28000.27500.27500.27505,000
Jul 4, 20240.28000.28000.27000.27000.270017,500
Jul 3, 20240.27000.27000.27000.27000.2700-
Jul 2, 20240.28500.29000.27000.27000.2700116,765
Jun 28, 20240.27500.28000.26000.28000.280024,500
Jun 27, 20240.28000.28000.28000.28000.28001,500
Jun 26, 20240.28000.28000.28000.28000.28001,000
Jun 25, 20240.29000.29000.27000.27000.270022,700
Jun 24, 20240.29000.29000.28000.29000.290017,500
Jun 21, 20240.29500.29500.29500.29500.29506,000
Jun 20, 20240.29000.29000.29000.29000.290017,200
Jun 19, 20240.29500.29500.29500.29500.29504,500
Jun 18, 20240.30000.30000.30000.30000.3000116,600
Jun 17, 20240.30000.32500.29000.29000.290026,248
Jun 14, 20240.33000.34000.23500.28500.2850446,132
Jun 13, 20240.37000.37000.32000.33000.3300108,500
Jun 12, 20240.37000.40000.35000.36000.3600244,531
Jun 11, 20240.35500.37000.33000.37000.370080,000
Jun 10, 20240.37500.37500.32500.36500.365063,600
Jun 7, 20240.37000.37500.37000.37500.37505,516
Jun 6, 20240.37000.37000.37000.37000.37007,000
Jun 5, 20240.36000.37000.36000.37000.37004,500
Jun 4, 20240.37500.37500.37000.37000.370023,262
Jun 3, 20240.38000.38000.37500.37500.375011,001
May 31, 20240.38000.38000.37500.37500.375013,000
May 30, 20240.38000.38000.37500.37500.375050,500
May 29, 20240.38000.38000.37500.38000.380016,000
May 28, 20240.37500.38000.37500.38000.38009,998
May 27, 20240.38500.38500.37500.38000.380022,000
May 24, 20240.38000.38000.37500.37500.37509,500
May 23, 20240.39000.39000.37500.37500.375065,050
May 22, 20240.38000.38000.38000.38000.380013,790
May 21, 20240.40000.40000.38000.39500.395064,850
May 17, 20240.40000.40500.39500.39500.395016,000
May 16, 20240.40000.40000.39000.39000.390024,003
May 15, 20240.40000.40500.39000.40000.400056,010
May 14, 20240.40500.41000.37000.38500.385064,076
May 13, 20240.40000.40000.38000.39500.395059,066