5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
-12.62%
6 MONTH PERFORMANCE
-1.57%
YEAR-TO-DATE PERFORMANCE
-2.39%
1 YEAR PERFORMANCE
-0.85%
Kingsway Financial Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $8.35 | $8.16 (-2.28%) | $8.35 | $8.01 | 19,695 | $221.93 M |
| 01/16/2025 | $8.35 | $8.21 (-1.68%) | $8.38 | $8.16 | 30,318 | $223.29 M |
| 01/15/2025 | $8.23 | $8.31 (0.97%) | $8.31 | $8.15 | 15,845 | $226.01 M |
| 01/14/2025 | $8.04 | $8.10 (0.75%) | $8.15 | $8.04 | 33,300 | $220.30 M |
| 01/13/2025 | $7.99 | $8.05 (0.75%) | $8.09 | $7.98 | 22,200 | $218.94 M |
| 01/10/2025 | $8.06 | $8.01 (-0.62%) | $8.06 | $7.74 | 65,948 | $217.85 M |
| 01/08/2025 | $7.97 | $8.06 (1.13%) | $8.12 | $7.97 | 23,937 | $219.21 M |
| 01/07/2025 | $8.00 | $8.02 (0.25%) | $8.08 | $7.96 | 31,500 | $218.12 M |
| 01/06/2025 | $8.17 | $8.01 (-1.96%) | $8.17 | $8.00 | 35,104 | $217.85 M |
| 01/03/2025 | $8.12 | $8.18 (0.74%) | $8.33 | $8.12 | 23,100 | $222.47 M |
| 01/02/2025 | $8.36 | $8.21 (-1.79%) | $8.37 | $8.21 | 13,416 | $223.29 M |
| 12/31/2024 | $8.49 | $8.37 (-1.41%) | $8.53 | $8.31 | 20,900 | $227.64 M |
| 12/30/2024 | $8.39 | $8.46 (0.83%) | $8.56 | $8.39 | 14,400 | $230.09 M |
| 12/27/2024 | $8.37 | $8.38 (0.12%) | $8.43 | $8.31 | 15,500 | $227.91 M |
| 12/26/2024 | $8.38 | $8.44 (0.72%) | $8.50 | $8.36 | 20,100 | $229.54 M |
| 12/24/2024 | $8.42 | $8.46 (0.48%) | $8.49 | $8.35 | 8,220 | $230.09 M |
| 12/23/2024 | $8.40 | $8.34 (-0.71%) | $8.48 | $8.33 | 17,209 | $226.82 M |
| 12/20/2024 | $8.35 | $8.47 (1.44%) | $8.75 | $8.35 | 49,100 | $230.36 M |
| 12/19/2024 | $8.39 | $8.39 (0%) | $8.46 | $8.28 | 240,718 | $228.18 M |
| 12/18/2024 | $8.54 | $8.30 (-2.81%) | $8.65 | $8.28 | 492,800 | $225.74 M |
| 12/17/2024 | $8.51 | $8.46 (-0.59%) | $8.56 | $8.40 | 23,000 | $230.09 M |
| 12/16/2024 | $8.34 | $8.55 (2.52%) | $8.70 | $8.30 | 22,227 | $232.53 M |
| 12/13/2024 | $8.29 | $8.36 (0.84%) | $8.46 | $8.16 | 13,934 | $227.37 M |
| 12/12/2024 | $8.44 | $8.32 (-1.42%) | $8.44 | $8.25 | 18,212 | $226.28 M |
| 12/11/2024 | $8.43 | $8.36 (-0.83%) | $8.50 | $8.24 | 24,709 | $227.37 M |
| 12/10/2024 | $8.70 | $8.40 (-3.45%) | $8.72 | $8.35 | 90,500 | $228.45 M |
| 12/09/2024 | $8.50 | $8.48 (-0.24%) | $8.60 | $8.28 | 35,811 | $230.63 M |
| 12/06/2024 | $8.59 | $8.51 (-0.93%) | $8.65 | $8.43 | 23,600 | $231.45 M |
| 12/05/2024 | $8.85 | $8.70 (-1.69%) | $8.88 | $8.40 | 35,400 | $236.61 M |
| 12/04/2024 | $8.78 | $8.83 (0.57%) | $8.83 | $8.77 | 20,200 | $240.15 M |
| 12/03/2024 | $8.83 | $8.77 (-0.68%) | $8.95 | $8.70 | 65,327 | $238.52 M |
| 12/02/2024 | $8.86 | $8.84 (-0.23%) | $8.94 | $8.70 | 38,311 | $240.42 M |
| 11/29/2024 | $8.89 | $8.83 (-0.67%) | $8.95 | $8.81 | 13,311 | $240.15 M |
| 11/27/2024 | $8.86 | $8.87 (0.11%) | $9.00 | $8.80 | 27,420 | $241.24 M |
| 11/26/2024 | $8.95 | $8.86 (-1.01%) | $9.06 | $8.84 | 18,700 | $240.97 M |
| 11/25/2024 | $9.20 | $8.88 (-3.48%) | $9.20 | $8.86 | 26,005 | $241.51 M |
| 11/22/2024 | $9.00 | $8.98 (-0.22%) | $9.28 | $8.96 | 78,126 | $244.23 M |
| 11/21/2024 | $9.09 | $9.01 (-0.88%) | $9.14 | $8.94 | 46,600 | $245.04 M |
| 11/20/2024 | $8.86 | $9.00 (1.58%) | $9.02 | $8.83 | 44,500 | $244.77 M |
| 11/19/2024 | $8.82 | $8.97 (1.7%) | $9.14 | $8.78 | 62,035 | $243.96 M |
| 11/18/2024 | $8.91 | $8.82 (-1.01%) | $9.12 | $8.78 | 55,200 | $239.88 M |
| 11/15/2024 | $8.81 | $8.88 (0.79%) | $8.95 | $8.80 | 43,142 | $241.51 M |
| 11/14/2024 | $8.82 | $8.74 (-0.91%) | $8.82 | $8.70 | 15,437 | $237.70 M |
| 11/13/2024 | $8.95 | $8.91 (-0.45%) | $9.00 | $8.82 | 17,800 | $242.33 M |
| 11/12/2024 | $8.81 | $8.85 (0.45%) | $8.99 | $8.65 | 44,938 | $240.69 M |
| 11/11/2024 | $9.40 | $8.96 (-4.68%) | $9.40 | $8.66 | 45,104 | $243.69 M |
| 11/08/2024 | $9.40 | $9.36 (-0.43%) | $9.41 | $9.29 | 34,842 | $254.56 M |
| 11/07/2024 | $9.55 | $9.33 (-2.3%) | $9.55 | $8.69 | 84,000 | $253.75 M |
| 11/06/2024 | $9.40 | $9.55 (1.6%) | $9.58 | $9.34 | 79,725 | $259.73 M |
| 11/05/2024 | $9.40 | $9.35 (-0.53%) | $9.43 | $9.31 | 20,326 | $254.29 M |
| 11/04/2024 | $8.89 | $9.40 (5.74%) | $9.40 | $8.89 | 23,940 | $255.65 M |
| 11/01/2024 | $8.97 | $8.83 (-1.56%) | $8.97 | $8.77 | 12,321 | $241.14 M |
| 10/31/2024 | $9.02 | $8.95 (-0.78%) | $9.08 | $8.89 | 11,821 | $244.42 M |
| 10/30/2024 | $9.28 | $9.18 (-1.08%) | $9.37 | $9.11 | 7,516 | $250.70 M |
| 10/29/2024 | $9.15 | $9.23 (0.87%) | $9.32 | $9.15 | 15,200 | $252.06 M |
| 10/28/2024 | $8.92 | $9.25 (3.7%) | $9.30 | $8.92 | 22,002 | $252.61 M |
| 10/25/2024 | $9.04 | $8.92 (-1.33%) | $9.14 | $8.92 | 11,544 | $243.60 M |
| 10/24/2024 | $9.01 | $9.05 (0.44%) | $9.06 | $8.80 | 85,434 | $247.15 M |
| 10/23/2024 | $9.06 | $9.05 (-0.11%) | $9.07 | $9.00 | 8,200 | $247.15 M |
| 10/22/2024 | $9.32 | $9.10 (-2.36%) | $9.32 | $9.09 | 13,300 | $248.51 M |
| 10/21/2024 | $9.30 | $9.35 (0.54%) | $9.39 | $9.26 | 28,104 | $255.34 M |