KFS - Kingsway Financial Services Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20192.06002.07002.01002.02002.020010,400
Nov 20, 20192.12002.20002.00002.01002.010034,900
Nov 19, 20192.10002.20002.08002.17002.17006,100
Nov 18, 20192.14002.15002.10002.13002.13007,000
Nov 15, 20192.10002.15002.10002.14002.14005,600
Nov 14, 20192.18002.18002.17002.17002.1700700
Nov 13, 20192.17002.17002.12002.15002.15004,100
Nov 12, 20192.17002.20002.15002.20002.20003,900
Nov 11, 20192.24002.24002.19002.21002.210022,000
Nov 08, 20192.26002.26002.26002.26002.2600-
Nov 07, 20192.21002.26002.17002.26002.260012,600
Nov 06, 20192.29002.29002.22002.24002.24003,600
Nov 05, 20192.20002.26002.20002.26002.260010,500
Nov 04, 20192.30002.30002.21002.24002.24004,200
Nov 01, 20192.28002.28002.26002.27002.27001,900
Oct 31, 20192.27002.29002.22002.24002.240011,900
Oct 30, 20192.27002.27002.23002.24002.240011,900
Oct 29, 20192.29002.29002.25002.27002.27008,600
Oct 28, 20192.30002.30002.22002.28002.280010,000
Oct 25, 20192.28002.34002.28002.29002.290012,100
Oct 24, 20192.35002.36002.29002.30002.300019,800
Oct 23, 20192.38002.38002.32002.33002.33005,200
Oct 22, 20192.25002.32002.20002.27002.270065,000
Oct 21, 20192.31002.33002.25002.25002.250047,400
Oct 18, 20192.21002.33002.21002.28002.280071,200
Oct 17, 20192.25002.30002.25002.26002.26009,600
Oct 16, 20192.35002.35002.32002.32002.32001,100
Oct 15, 20192.29002.39002.27002.39002.390016,300
Oct 14, 20192.31002.31002.28002.29002.29001,200
Oct 11, 20192.27002.35002.27002.30002.30003,500
Oct 10, 20192.25002.28002.21002.25002.250018,800
Oct 09, 20192.33002.33002.28002.28002.2800500
Oct 08, 20192.27002.27002.27002.27002.2700300
Oct 07, 20192.33002.33002.19002.22002.220040,700
Oct 04, 20192.31002.36002.27002.29002.29008,500
Oct 03, 20192.26002.32002.26002.32002.32007,900
Oct 02, 20192.25002.34002.25002.27002.27006,800
Oct 01, 20192.22002.29002.21002.28002.28001,600
Sep 30, 20192.17002.23002.15002.21002.210025,400
Sep 27, 20192.26002.26002.20002.20002.20003,800
Sep 26, 20192.25002.29002.24002.24002.24006,800
Sep 25, 20192.28002.30002.21002.21002.21007,600
Sep 24, 20192.32002.35002.23002.33002.330042,900
Sep 23, 20192.38002.42002.32002.37002.370025,000
Sep 20, 20192.61002.61002.40002.40002.400054,600
Sep 19, 20192.59002.60002.54002.55002.550045,600
Sep 18, 20192.66002.71002.56002.56002.560055,900
Sep 17, 20192.65002.71002.63002.69002.690029,600
Sep 16, 20192.77002.77002.61002.68002.680021,000
Sep 13, 20192.74002.80002.73002.78002.780015,100
Sep 12, 20192.80002.84002.69002.76002.760018,600
Sep 11, 20192.84002.84002.82002.83002.830022,000
Sep 10, 20192.86002.92002.84002.88002.88002,300
Sep 09, 20192.84002.84002.81002.84002.84001,500
Sep 06, 20192.80002.86002.80002.80002.80003,100
Sep 05, 20192.82002.84002.79002.81002.81004,400
Sep 04, 20192.82002.87002.76002.81002.81005,300
Sep 03, 20192.93002.93002.80002.87002.87001,300
Aug 30, 20192.80002.89002.80002.89002.89005,700
Aug 29, 20192.84002.91002.82002.82002.82001,400
Aug 28, 20192.77002.86002.76002.86002.860026,500
Aug 27, 20192.84002.85002.79002.80002.80007,400
Aug 26, 20192.91002.91002.85002.85002.85006,200
Aug 23, 20192.88002.90002.84002.87002.870012,900
Aug 22, 20192.74002.95002.72002.95002.950020,600
Aug 21, 20192.76002.80002.75002.75002.75002,400
Aug 20, 20192.75002.80002.73002.74002.74006,800
Aug 19, 20192.75002.85002.72002.78002.780017,600
Aug 16, 20192.76002.82002.73002.79002.79007,000
Aug 15, 20192.84002.85002.73002.76002.760015,600
Aug 14, 20192.78002.83002.73002.77002.770033,700
Aug 13, 20192.80002.80002.72002.79002.790021,400
Aug 12, 20192.80002.84002.56002.77002.770035,200
Aug 09, 20192.80002.84002.76002.83002.830020,900
Aug 08, 20192.75002.89002.72002.81002.810027,000
Aug 07, 20192.70002.80002.69002.75002.750018,100
Aug 06, 20192.84002.84002.70002.74002.740017,500
Aug 05, 20192.83002.83002.80002.80002.80001,300
Aug 02, 20192.80002.80002.76002.76002.76004,600
Aug 01, 20192.83002.86002.78002.78002.78006,600
Jul 31, 20192.87002.95002.76002.76002.760013,300
Jul 30, 20192.80002.88002.76002.82002.82008,100
Jul 29, 20192.66002.80002.66002.75002.75004,700
Jul 26, 20192.64002.74002.62002.71002.710034,400
Jul 25, 20192.68002.68002.68002.68002.6800100
Jul 24, 20192.63002.70002.62002.68002.68002,900
Jul 23, 20192.68002.68002.68002.68002.6800200
Jul 22, 20192.70002.70002.66002.67002.67002,900
Jul 19, 20192.62002.62002.62002.62002.62001,200
Jul 18, 20192.61002.64002.55002.64002.64004,100
Jul 17, 20192.69002.69002.67002.67002.6700500
Jul 16, 20192.63002.63002.62002.63002.63001,600
Jul 15, 20192.57002.64002.56002.62002.620010,300
Jul 12, 20192.68002.68002.60002.60002.600010,200
Jul 11, 20192.69002.70002.66002.69002.69007,200
Jul 10, 20192.69002.74002.66002.70002.700010,100
Jul 09, 20192.68002.68002.65002.66002.66005,100
Jul 08, 20192.64002.71002.64002.71002.71002,600
Jul 05, 20192.60002.63002.60002.62002.62005,300
Jul 03, 20192.39002.55002.34002.53002.530078,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...