NYSE:KWY | Historical Stock Price | KINGSWAY Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-07-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.51$3.49$8.08$18.70$43.26$100.072001-07-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.86$2.0439,900——
2019-12-30$1.88$2.0614,200——
2019-12-27$1.88$2.0621,500——
2019-12-26$1.96$2.1575,100——
2019-12-24$1.86$2.0436,200——
2019-12-23$1.80$1.97263,100——
2019-12-20$1.66$1.8258,200——
2019-12-19$1.69$1.85132,300——
2019-12-18$1.74$1.91128,000——
2019-12-17$1.77$1.94201,700——
2019-12-16$1.75$1.9229,500——
2019-12-13$1.76$1.9328,400——
2019-12-12$1.80$1.97147,400——
2019-12-11$1.89$2.0749,000——
2019-12-10$1.82$1.9985,300——
2019-12-09$1.83$2.0120,200——
2019-12-06$1.87$2.0513,000——
2019-12-05$1.92$2.103,700——
2019-12-04$1.96$2.153,100——
2019-12-03$1.95$2.1439,000——
2019-12-02$1.99$2.1841,600——
2019-11-29$2.14$2.343,600——
2019-11-27$2.15$2.3647,100——
2019-11-26$2.00$2.191,100——
2019-11-25$1.99$2.187,900——
2019-11-22$2.02$2.215,700——
2019-11-21$2.02$2.2110,400——
2019-11-20$2.01$2.2034,900——
2019-11-19$2.17$2.386,100——
2019-11-18$2.13$2.337,000——
2019-11-15$2.14$2.345,600——
2019-11-14$2.17$2.38700——
2019-11-13$2.15$2.364,100——
2019-11-12$2.20$2.413,900——
2019-11-11$2.21$2.4222,000——
2019-11-08$2.26$2.480——
2019-11-07$2.26$2.4812,600——
2019-11-06$2.24$2.453,600——
2019-11-05$2.26$2.4810,500——
2019-11-04$2.24$2.454,200——
2019-11-01$2.27$2.491,900——
2019-10-31$2.24$2.4511,900——
2019-10-30$2.24$2.4511,900——
2019-10-29$2.27$2.498,600——
2019-10-28$2.28$2.5010,000——
2019-10-25$2.29$2.5112,100——
2019-10-24$2.30$2.5219,800——
2019-10-23$2.33$2.555,200——
2019-10-22$2.27$2.4965,000——
2019-10-21$2.25$2.4747,400——
2019-10-18$2.28$2.5071,200——
2019-10-17$2.26$2.489,600——
2019-10-16$2.32$2.541,100——
2019-10-15$2.39$2.6216,300——
2019-10-14$2.29$2.511,200——
2019-10-11$2.30$2.523,500——
2019-10-10$2.25$2.4718,800——
2019-10-09$2.28$2.50500——
2019-10-08$2.27$2.49300——
2019-10-07$2.22$2.4340,700——
2019-10-04$2.29$2.518,500——
2019-10-03$2.32$2.547,900——
2019-10-02$2.27$2.496,800——
2019-10-01$2.28$2.501,600——
2019-09-30$2.21$2.4225,400——
2019-09-27$2.20$2.413,800——
2019-09-26$2.24$2.456,800——
2019-09-25$2.21$2.427,600——
2019-09-24$2.33$2.5542,900——
2019-09-23$2.37$2.6025,000——
2019-09-20$2.40$2.6354,600——
2019-09-19$2.55$2.7945,600——
2019-09-18$2.56$2.8055,900——
2019-09-17$2.69$2.9529,600——
2019-09-16$2.68$2.9421,000——
2019-09-13$2.78$3.0515,100——
2019-09-12$2.76$3.0218,600——
2019-09-11$2.83$3.1022,000——
2019-09-10$2.88$3.162,300——
2019-09-09$2.84$3.111,500——
2019-09-06$2.80$3.073,100——
2019-09-05$2.81$3.084,400——
2019-09-04$2.81$3.085,300——
2019-09-03$2.87$3.141,300——
2019-08-30$2.89$3.175,700——
2019-08-29$2.82$3.091,400——
2019-08-28$2.86$3.1326,500——
2019-08-27$2.80$3.077,400——
2019-08-26$2.85$3.126,200——
2019-08-23$2.87$3.1412,900——
2019-08-22$2.95$3.2320,600——
2019-08-21$2.75$3.012,400——
2019-08-20$2.74$3.006,800——
2019-08-19$2.78$3.0517,600——
2019-08-16$2.79$3.067,000——
2019-08-15$2.76$3.0215,600——
2019-08-14$2.77$3.0433,700——
2019-08-13$2.79$3.0621,400——
2019-08-12$2.77$3.0435,200——
2019-08-09$2.83$3.1020,900——
2019-08-08$2.81$3.0827,000——
2019-08-07$2.75$3.0118,100——
2019-08-06$2.74$3.0017,500——
2019-08-05$2.80$3.071,300——
2019-08-02$2.76$3.024,600——
2019-08-01$2.78$3.056,600——
2019-07-31$2.76$3.0213,300——
2019-07-30$2.82$3.098,100——
2019-07-29$2.75$3.014,700——
2019-07-26$2.71$2.9734,400——
2019-07-25$2.68$2.94100——
2019-07-24$2.68$2.942,900——
2019-07-23$2.68$2.94200——
2019-07-22$2.67$2.932,900——
2019-07-19$2.62$2.871,200——
2019-07-18$2.64$2.894,100——
2019-07-17$2.67$2.93500——
2019-07-16$2.63$2.881,600——
2019-07-15$2.62$2.8710,300——
2019-07-12$2.60$2.8510,200——
2019-07-11$2.69$2.957,200——
2019-07-10$2.70$2.9610,100——
2019-07-09$2.66$2.915,100——
2019-07-08$2.71$2.972,600——
2019-07-05$2.62$2.875,300——
2019-07-03$2.53$2.7778,300——
2019-07-02$2.41$2.6432,900——
2019-07-01$2.38$2.61124,200——
2019-06-28$2.45$2.6871,300——
2019-06-27$2.40$2.6326,800——
2019-06-26$2.43$2.6629,400——
2019-06-25$2.44$2.6762,200——
2019-06-24$2.54$2.7826,500——
2019-06-21$2.60$2.85119,500——
2019-06-20$2.64$2.8968,000——
2019-06-19$2.60$2.8581,400——
2019-06-18$2.63$2.8874,300——
2019-06-17$2.65$2.9099,400——
2019-06-14$2.59$2.84131,200——
2019-06-13$2.59$2.8474,800——
2019-06-12$2.50$2.7476,500——
2019-06-11$2.44$2.6721,700——
2019-06-10$2.42$2.652,500——
2019-06-07$2.46$2.706,500——
2019-06-06$2.44$2.6719,600——
2019-06-05$2.59$2.8410,300——
2019-06-04$2.55$2.796,500——
2019-06-03$2.50$2.7415,100——
2019-05-31$2.48$2.7258,000——
2019-05-30$2.46$2.707,200——
2019-05-29$2.40$2.639,000——
2019-05-28$2.46$2.7013,200——
2019-05-24$2.51$2.7511,900——
2019-05-23$2.55$2.792,000——
2019-05-22$2.62$2.876,500——
2019-05-21$2.70$2.967,900——
2019-05-20$2.70$2.9611,100——
2019-05-17$2.69$2.955,300——
2019-05-16$2.66$2.9128,900——
2019-05-15$2.74$3.0014,900——
2019-05-14$2.61$2.8617,500——
2019-05-13$2.53$2.777,400——
2019-05-10$2.46$2.703,800——
2019-05-09$2.40$2.63100——
2019-05-08$2.40$2.631,100——
2019-05-07$2.38$2.616,900——
2019-05-06$2.43$2.6612,800——
2019-05-03$2.36$2.594,100——
2019-05-02$2.40$2.634,700——
2019-05-01$2.38$2.6115,700——
2019-04-30$2.25$2.4724,900——
2019-04-29$2.25$2.4734,800——
2019-04-26$2.20$2.413,400——
2019-04-25$2.20$2.4117,500——
2019-04-24$2.26$2.4812,000——
2019-04-23$2.30$2.5212,600——
2019-04-22$2.27$2.4928,000——
2019-04-18$2.41$2.6444,100——
2019-04-17$2.44$2.6713,000——
2019-04-16$2.45$2.685,100——
2019-04-15$2.44$2.6720,900——
2019-04-12$2.51$2.7552,800——
2019-04-11$2.60$2.8576,200——
2019-04-10$2.63$2.885,500——
2019-04-09$2.65$2.9010,300——
2019-04-08$2.80$3.073,800——
2019-04-05$2.81$3.085,800——
2019-04-04$2.85$3.1212,200——
2019-04-03$2.77$3.0422,200——
2019-04-02$2.87$3.1434,500——
2019-04-01$3.04$3.3317,100——
2019-03-29$3.10$3.40184,200——
2019-03-28$3.00$3.29182,500——
2019-03-27$2.83$3.1087,100——
2019-03-26$2.74$3.00242,000——
2019-03-25$2.58$2.83125,700——
2019-03-22$2.44$2.67176,800——
2019-03-21$2.40$2.6356,200——
2019-03-20$2.31$2.53277,500——
2019-03-19$2.20$2.4150,700——
2019-03-18$2.18$2.3929,400——
2019-03-15$2.14$2.3490,600——
2019-03-14$2.25$2.4749,400——
2019-03-13$2.23$2.4450,000——
2019-03-12$2.32$2.5450,600——
2019-03-11$2.25$2.4776,900——
2019-03-08$2.19$2.409,400——
2019-03-07$2.19$2.408,100——
2019-03-06$2.25$2.476,900——
2019-03-05$2.31$2.532,200——
2019-03-04$2.32$2.5426,800——
2019-03-01$2.29$2.5122,700——
2019-02-28$2.35$2.577,100——
2019-02-27$2.30$2.5210,400——
2019-02-26$2.28$2.5016,600——
2019-02-25$2.33$2.5527,800——
2019-02-22$2.37$2.6018,600——
2019-02-21$2.39$2.6213,200——
2019-02-20$2.59$2.8414,100——
2019-02-19$2.69$2.9526,000——
2019-02-15$2.65$2.9060,200——
2019-02-14$2.59$2.8479,600——
2019-02-13$2.55$2.7959,900——
2019-02-12$2.28$2.5022,800——
2019-02-11$2.42$2.6543,400——
2019-02-08$2.38$2.6114,000——
2019-02-07$2.32$2.5432,800——
2019-02-06$2.40$2.6316,100——
2019-02-05$2.44$2.6783,400——
2019-02-04$2.32$2.5412,500——
2019-02-01$2.28$2.5046,600——
2019-01-31$2.17$2.3864,400——
2019-01-30$2.29$2.516,300——
2019-01-29$2.28$2.507,100——
2019-01-28$2.30$2.529,400——
2019-01-25$2.29$2.5111,300——
2019-01-24$2.29$2.517,300——
2019-01-23$2.30$2.5247,600——
2019-01-22$2.29$2.5115,800——
2019-01-18$2.38$2.617,100——
2019-01-17$2.43$2.6616,900——
2019-01-16$2.42$2.6560,000——
2019-01-15$2.11$2.3115,600——
2019-01-14$2.30$2.5231,700——
2019-01-11$2.36$2.59193,100——
2019-01-10$2.35$2.5723,100——
2019-01-09$2.37$2.608,000——
2019-01-08$2.40$2.6311,900——
2019-01-07$2.40$2.6327,900——
2019-01-04$2.40$2.6323,800——
2019-01-03$2.32$2.5414,400——
2019-01-02$2.49$2.7339,000——