TSX · KPT · stock

KP Tissue Inc. (KPT) stock price history

Every TSX trading session of KP Tissue Inc. from Dec 13, 2012 to Sep 28, 2026: 3,459 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KPT data, free keyYear by year table

KPT adjusted close, 2012 to 2026

KPTKP Tissue Inc.
CA$12.86+42.2% over one year
2014201620182020202220242026
CA$13.40
All time high, 2026
CA$13.61
52 week high, CA$8.68 low
3,459
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

KPT key facts

  • KP Tissue Inc. (KPT) closed at CA$12.86 on Sep 28, 2026 on TSX.
  • KPT's all time high close is CA$13.40, set on Jun 29, 2026; its all time low close is CA$3.80 on Oct 30, 2018.
  • KPT's 52 week range is CA$8.68 to CA$13.61.
  • KPT returned +42.2% over the year to Sep 28, 2026 and +76.0% over five years.
  • Over ten years KPT returned +78%, +5.9% a year compounded.
  • KPT's deepest drawdown was -54.8% from Apr 19, 2017 to Oct 30, 2018.
  • DataCedar holds 3,459 daily sessions of KPT history from Dec 13, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KPT price chart, 2012 to 2026

KPT adjusted close, Dec 13, 2012 to Sep 28, 2026CA$4.15CA$7.13CA$10.12CA$13.1020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KPT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.5%
3 months-4.0%
6 months+20.8%
Year to date+29.7%
1 year+42.2%
3 years+60.6%
5 years+76.0%
10 years+78.2%
Since Dec 13, 2012+76.5%
Compound annual growth, 13.8 years+4.2%

KPT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$13.40 on Jun 29, 2026
All time low close
CA$3.80 on Oct 30, 2018
52 week high
CA$13.61 on Jun 30, 2026
52 week low
CA$8.68 on Oct 10, 2025
Deepest drawdown
-54.8% from Apr 19, 2017 to Oct 30, 2018, recovered Sep 18, 2020
Best single session
+12.0% on May 2, 2022
Worst single session
-13.6% on Mar 18, 2020
Volatility, 1 year annualised
13.9%
Sessions closing higher, 1 year
50%
Best calendar year
2016, +42%
Worst calendar year
2018, -35%

KPT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Dec 13, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$9.94CA$13.61CA$9.67CA$12.86+29.5%2.8M186
2025CA$7.26CA$10.07CA$6.86CA$9.93+34.7%4.1M251
2024CA$7.45CA$7.48CA$6.73CA$7.37-0.6%4.6M252
2023CA$7.69CA$8.58CA$7.17CA$7.42-4.3%2.5M250
2022CA$7.40CA$9.08CA$7.28CA$7.75+4.3%2.9M250
2021CA$7.18CA$7.67CA$6.70CA$7.43+3.5%5.7M251
2020CA$6.03CA$9.06CA$5.00CA$7.18+19.2%4.6M252
2019CA$4.67CA$6.19CA$4.51CA$6.03+29.5%2.7M251
2018CA$7.18CA$7.54CA$3.71CA$4.65-35.1%4.4M251
2017CA$7.96CA$8.42CA$6.92CA$7.17-10.1%3M250
2016CA$5.73CA$8.25CA$4.69CA$7.98+41.8%2.6M251
2015CA$7.80CA$8.33CA$5.14CA$5.63-27.6%3M251
2014CA$7.52CA$7.80CA$6.57CA$7.78+3.4%4.2M251
2013CA$7.35CA$8.29CA$6.88CA$7.52+2.5%4.6M251
2012CA$7.33CA$7.35CA$7.29CA$7.34n/a1.2M11

KPT monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$12.86+1.1%
August 2026CA$12.72-1.7%
July 2026CA$12.94-2.1%
June 2026CA$13.22+10.1%
May 2026CA$12.00+7.1%
April 2026CA$11.20+3.9%
March 2026CA$10.78+0.2%
February 2026CA$10.76+10.0%
January 2026CA$9.78-1.5%
December 2025CA$9.93+1.3%
November 2025CA$9.80+9.2%
October 2025CA$8.98-0.2%

About the KPT data

Daily bars. 3,459 sessions from Dec 13, 2012 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • KITS Kits Eyecare Ltd.
  • KLS Kelso Technologies Inc.
  • KMP-UN Killam Apartment REIT
  • KNT K92 Mining Inc.
  • KRN Karnalyte Resources Inc.
  • KXS Kinaxis Inc.
  • L Loblaw Companies Limited
  • LABS MediPharm Labs Corp.

Common questions

KPT share price history

Start with any symbol.

Start free