5 DAY PERFORMANCE
+4.35%
1 MONTH PERFORMANCE
+7.33%
3 MONTH PERFORMANCE
+4.73%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
+3.23%
1 YEAR PERFORMANCE
-2.92%
Kingsway Financial Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.52 | $8.65 (1.53%) | $8.76 | $8.44 | 30,818 | $235.21 M |
| 04/29/2025 | $8.32 | $8.52 (2.4%) | $8.65 | $8.27 | 20,600 | $231.68 M |
| 04/28/2025 | $8.33 | $8.35 (0.24%) | $8.44 | $8.21 | 40,921 | $227.05 M |
| 04/25/2025 | $8.37 | $8.28 (-1.08%) | $8.37 | $8.11 | 24,827 | $225.15 M |
| 04/24/2025 | $8.02 | $8.45 (5.36%) | $8.45 | $8.01 | 55,200 | $229.77 M |
| 04/23/2025 | $8.30 | $8.16 (-1.69%) | $8.30 | $7.98 | 31,200 | $221.89 M |
| 04/22/2025 | $7.93 | $8.24 (3.91%) | $8.31 | $7.93 | 23,245 | $224.06 M |
| 04/21/2025 | $8.04 | $7.93 (-1.37%) | $8.04 | $7.77 | 17,600 | $215.63 M |
| 04/17/2025 | $8.02 | $8.09 (0.87%) | $8.10 | $7.94 | 25,431 | $219.98 M |
| 04/16/2025 | $8.01 | $8.05 (0.5%) | $8.09 | $7.96 | 28,729 | $218.90 M |
| 04/15/2025 | $7.99 | $7.97 (-0.25%) | $8.06 | $7.95 | 29,900 | $216.72 M |
| 04/14/2025 | $7.88 | $7.95 (0.89%) | $8.14 | $7.84 | 36,500 | $216.18 M |
| 04/11/2025 | $7.93 | $7.89 (-0.5%) | $8.04 | $7.80 | 24,100 | $214.54 M |
| 04/10/2025 | $8.07 | $7.98 (-1.12%) | $8.15 | $7.80 | 34,000 | $216.99 M |
| 04/09/2025 | $7.64 | $8.11 (6.15%) | $8.62 | $7.64 | 62,700 | $220.53 M |
| 04/08/2025 | $7.86 | $7.72 (-1.78%) | $8.00 | $7.55 | 58,000 | $209.92 M |
| 04/07/2025 | $7.40 | $7.68 (3.78%) | $7.87 | $7.40 | 61,100 | $208.83 M |
| 04/04/2025 | $7.65 | $7.57 (-1.05%) | $7.71 | $7.28 | 72,000 | $205.84 M |
| 04/03/2025 | $7.81 | $7.71 (-1.28%) | $7.82 | $7.64 | 56,000 | $209.65 M |
| 04/02/2025 | $7.86 | $7.95 (1.15%) | $8.00 | $7.80 | 38,148 | $216.18 M |
| 04/01/2025 | $8.00 | $7.97 (-0.38%) | $8.00 | $7.68 | 194,900 | $216.72 M |
| 03/31/2025 | $7.89 | $7.92 (0.38%) | $8.24 | $7.89 | 60,818 | $215.36 M |
| 03/28/2025 | $7.95 | $8.05 (1.26%) | $8.17 | $7.86 | 146,539 | $218.90 M |
| 03/27/2025 | $8.04 | $8.00 (-0.5%) | $8.05 | $7.94 | 42,200 | $217.54 M |
| 03/26/2025 | $7.84 | $7.96 (1.53%) | $8.22 | $7.76 | 1.06 M | $216.45 M |
| 03/25/2025 | $7.83 | $7.71 (-1.53%) | $7.83 | $7.54 | 19,916 | $209.65 M |
| 03/24/2025 | $7.98 | $7.97 (-0.13%) | $8.17 | $7.88 | 68,200 | $216.72 M |
| 03/21/2025 | $7.45 | $7.88 (5.77%) | $7.98 | $7.39 | 58,500 | $214.27 M |
| 03/20/2025 | $7.50 | $7.41 (-1.2%) | $7.58 | $7.39 | 14,300 | $201.49 M |
| 03/19/2025 | $7.71 | $7.53 (-2.33%) | $7.71 | $7.45 | 14,700 | $204.76 M |
| 03/18/2025 | $7.70 | $7.58 (-1.56%) | $7.72 | $7.25 | 37,345 | $206.12 M |
| 03/17/2025 | $7.35 | $7.60 (3.4%) | $7.61 | $7.26 | 129,639 | $206.66 M |
| 03/14/2025 | $7.38 | $7.29 (-1.22%) | $7.47 | $7.06 | 39,500 | $198.23 M |
| 03/13/2025 | $7.87 | $7.43 (-5.59%) | $7.87 | $7.37 | 40,200 | $202.04 M |
| 03/12/2025 | $7.65 | $7.81 (2.09%) | $7.89 | $7.51 | 23,874 | $212.37 M |
| 03/11/2025 | $7.33 | $7.80 (6.41%) | $7.83 | $7.33 | 29,100 | $212.10 M |
| 03/10/2025 | $7.49 | $7.37 (-1.6%) | $7.49 | $7.27 | 18,134 | $200.41 M |
| 03/07/2025 | $7.49 | $7.46 (-0.4%) | $7.49 | $7.21 | 18,323 | $202.85 M |
| 03/06/2025 | $7.41 | $7.48 (0.94%) | $7.48 | $7.29 | 15,700 | $203.40 M |
| 03/05/2025 | $7.57 | $7.54 (-0.4%) | $7.61 | $7.41 | 21,100 | $205.03 M |
| 03/04/2025 | $7.70 | $7.57 (-1.69%) | $7.83 | $7.54 | 28,647 | $205.84 M |
| 03/03/2025 | $7.73 | $7.84 (1.42%) | $7.99 | $7.71 | 32,300 | $213.19 M |
| 02/28/2025 | $7.74 | $7.77 (0.39%) | $7.86 | $7.63 | 19,200 | $211.28 M |
| 02/27/2025 | $7.73 | $7.66 (-0.91%) | $7.81 | $7.52 | 22,700 | $208.29 M |
| 02/26/2025 | $7.98 | $7.78 (-2.51%) | $7.98 | $7.77 | 7,839 | $211.55 M |
| 02/25/2025 | $7.88 | $8.00 (1.52%) | $8.00 | $7.87 | 84,300 | $217.54 M |
| 02/24/2025 | $7.73 | $7.83 (1.29%) | $7.88 | $7.60 | 40,700 | $212.91 M |
| 02/21/2025 | $7.76 | $7.66 (-1.29%) | $7.76 | $7.60 | 23,136 | $208.29 M |
| 02/20/2025 | $7.90 | $7.67 (-2.91%) | $7.90 | $7.67 | 12,301 | $208.56 M |
| 02/19/2025 | $7.92 | $7.89 (-0.38%) | $7.95 | $7.72 | 18,500 | $214.54 M |
| 02/18/2025 | $7.83 | $7.88 (0.64%) | $7.95 | $7.77 | 25,349 | $214.27 M |
| 02/14/2025 | $7.97 | $7.87 (-1.25%) | $8.00 | $7.87 | 14,301 | $214.00 M |
| 02/13/2025 | $7.79 | $7.90 (1.41%) | $7.93 | $7.75 | 16,500 | $214.82 M |
| 02/12/2025 | $7.90 | $7.77 (-1.65%) | $8.11 | $7.73 | 18,500 | $211.28 M |
| 02/11/2025 | $7.95 | $7.96 (0.13%) | $8.03 | $7.90 | 16,632 | $216.45 M |
| 02/10/2025 | $8.00 | $8.03 (0.38%) | $8.07 | $8.00 | 11,226 | $218.35 M |
| 02/07/2025 | $7.90 | $8.02 (1.52%) | $8.12 | $7.90 | 21,700 | $218.08 M |
| 02/06/2025 | $8.16 | $8.03 (-1.59%) | $8.19 | $7.98 | 11,825 | $218.35 M |
| 02/05/2025 | $8.01 | $8.05 (0.5%) | $8.08 | $8.00 | 8,717 | $218.90 M |
| 02/04/2025 | $7.93 | $7.94 (0.13%) | $8.00 | $7.91 | 15,500 | $215.90 M |
| 02/03/2025 | $8.10 | $7.99 (-1.36%) | $8.15 | $7.91 | 33,300 | $217.26 M |
| 01/31/2025 | $8.19 | $8.10 (-1.1%) | $8.25 | $8.10 | 70,300 | $220.26 M |
| 01/30/2025 | $8.22 | $8.25 (0.36%) | $8.40 | $8.16 | 19,323 | $224.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
