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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.70$5.1528,600——
2020-12-30$4.72$5.1724,700——
2020-12-29$4.65$5.0916,400——
2020-12-28$4.66$5.1120,700——
2020-12-24$4.57$5.018,600——
2020-12-23$4.56$5.008,100——
2020-12-22$4.62$5.0621,900——
2020-12-21$4.65$5.0933,700——
2020-12-18$4.61$5.0548,400——
2020-12-17$4.45$4.8843,900——
2020-12-16$4.45$4.8848,500——
2020-12-15$4.50$4.9331,700——
2020-12-14$4.41$4.8331,900——
2020-12-11$4.29$4.7037,100——
2020-12-10$4.30$4.7122,600——
2020-12-09$4.26$4.6717,300——
2020-12-08$4.39$4.8115,200——
2020-12-07$4.30$4.7120,800——
2020-12-04$4.28$4.6990,000——
2020-12-03$4.08$4.47224,400——
2020-12-02$3.90$4.27699,300——
2020-12-01$3.03$3.323,200——
2020-11-30$3.09$3.393,900——
2020-11-27$3.09$3.39300——
2020-11-25$3.06$3.352,600——
2020-11-24$3.10$3.404,300——
2020-11-23$3.07$3.3611,000——
2020-11-20$3.15$3.452,300——
2020-11-19$3.07$3.361,200——
2020-11-18$3.07$3.369,200——
2020-11-17$3.07$3.361,500——
2020-11-16$3.09$3.392,900——
2020-11-13$3.15$3.457,200——
2020-11-12$3.18$3.482,400——
2020-11-11$3.19$3.50400——
2020-11-10$3.21$3.521,000——
2020-11-09$3.20$3.5123,000——
2020-11-06$3.20$3.5110,600——
2020-11-05$3.20$3.519,500——
2020-11-04$3.22$3.538,800——
2020-11-03$3.06$3.354,500——
2020-11-02$3.24$3.5512,400——
2020-10-30$3.21$3.526,000——
2020-10-29$3.20$3.515,400——
2020-10-28$3.15$3.458,800——
2020-10-27$3.03$3.322,600——
2020-10-26$3.06$3.3516,700——
2020-10-23$3.13$3.437,600——
2020-10-22$3.09$3.399,100——
2020-10-21$3.12$3.426,900——
2020-10-20$3.05$3.3414,700——
2020-10-19$3.05$3.3423,400——
2020-10-16$3.16$3.4632,400——
2020-10-15$3.02$3.313,200——
2020-10-14$3.03$3.3235,500——
2020-10-13$2.99$3.2813,600——
2020-10-12$3.03$3.323,600——
2020-10-09$3.02$3.312,800——
2020-10-08$3.03$3.3266,500——
2020-10-07$3.07$3.3610,400——
2020-10-06$3.07$3.3621,500——
2020-10-05$3.00$3.2911,800——
2020-10-02$2.92$3.2035,500——
2020-10-01$2.90$3.1827,400——
2020-09-30$2.95$3.2327,900——
2020-09-29$2.98$3.2719,800——
2020-09-28$2.85$3.128,500——
2020-09-25$2.81$3.0814,000——
2020-09-24$2.73$2.9952,300——
2020-09-23$2.90$3.1868,900——
2020-09-22$3.00$3.29114,700——
2020-09-21$2.97$3.25128,100——
2020-09-18$3.10$3.40398,100——
2020-09-17$3.06$3.3587,900——
2020-09-16$3.02$3.3194,300——
2020-09-15$3.00$3.2934,200——
2020-09-14$2.95$3.2389,900——
2020-09-11$2.91$3.1959,100——
2020-09-10$2.92$3.2053,500——
2020-09-09$2.96$3.2491,500——
2020-09-08$2.95$3.2374,800——
2020-09-04$2.87$3.1443,800——
2020-09-03$2.83$3.1075,000——
2020-09-02$2.83$3.1054,000——
2020-09-01$2.89$3.1749,300——
2020-08-31$2.89$3.1773,600——
2020-08-28$2.90$3.1881,500——
2020-08-27$2.92$3.2082,800——
2020-08-26$2.83$3.10122,400——
2020-08-25$2.75$3.0133,400——
2020-08-24$2.74$3.0015,400——
2020-08-21$2.69$2.9512,100——
2020-08-20$2.72$2.9810,900——
2020-08-19$2.74$3.0025,500——
2020-08-18$2.80$3.0710,700——
2020-08-17$2.80$3.0710,100——
2020-08-14$2.80$3.0730,300——
2020-08-13$2.84$3.114,600——
2020-08-12$2.86$3.131,700——
2020-08-11$2.79$3.0612,000——
2020-08-10$2.90$3.1811,200——
2020-08-07$2.80$3.0748,700——
2020-08-06$2.79$3.064,100——
2020-08-05$2.76$3.0223,400——
2020-08-04$2.80$3.071,000——
2020-08-03$2.78$3.055,500——
2020-07-31$2.71$2.9728,400——
2020-07-30$2.60$2.8530,300——
2020-07-29$2.70$2.96160,900——
2020-07-28$2.62$2.875,700——
2020-07-27$2.61$2.864,900——
2020-07-24$2.63$2.88900——
2020-07-23$2.62$2.878,700——
2020-07-22$2.63$2.888,300——
2020-07-21$2.62$2.8749,800——
2020-07-20$2.56$2.8051,500——
2020-07-17$2.40$2.6341,200——
2020-07-16$2.38$2.6156,400——
2020-07-15$2.41$2.6410,500——
2020-07-14$2.41$2.6446,600——
2020-07-13$2.31$2.5326,000——
2020-07-10$2.24$2.451,000——
2020-07-09$2.21$2.42500——
2020-07-08$2.17$2.386,600——
2020-07-07$2.22$2.4314,300——
2020-07-06$2.26$2.4827,200——
2020-07-02$2.24$2.458,200——
2020-07-01$2.24$2.4521,600——
2020-06-30$2.24$2.457,800——
2020-06-29$2.24$2.458,100——
2020-06-26$2.30$2.5244,300——
2020-06-25$2.25$2.473,600——
2020-06-24$2.21$2.421,100——
2020-06-23$2.19$2.407,400——
2020-06-22$2.15$2.368,700——
2020-06-19$2.10$2.3020,900——
2020-06-18$2.15$2.364,400——
2020-06-17$2.14$2.349,900——
2020-06-16$2.15$2.3627,700——
2020-06-15$2.14$2.344,800——
2020-06-12$2.18$2.3913,100——
2020-06-11$2.15$2.3660,800——
2020-06-10$2.20$2.4128,700——
2020-06-09$2.22$2.436,600——
2020-06-08$2.27$2.4936,300——
2020-06-05$2.30$2.5213,700——
2020-06-04$2.30$2.5217,500——
2020-06-03$2.33$2.557,700——
2020-06-02$2.32$2.549,600——
2020-06-01$2.23$2.4421,700——
2020-05-29$2.23$2.4471,800——
2020-05-28$2.22$2.4344,200——
2020-05-27$2.15$2.3617,500——
2020-05-26$2.18$2.3913,100——
2020-05-22$2.18$2.3941,100——
2020-05-21$2.14$2.3475,000——
2020-05-20$2.01$2.2035,900——
2020-05-19$1.98$2.1715,600——
2020-05-18$1.98$2.1755,100——
2020-05-15$1.95$2.1486,200——
2020-05-14$1.83$2.0190,100——
2020-05-13$1.80$1.9726,700——
2020-05-12$1.75$1.9256,800——
2020-05-11$1.69$1.8518,500——
2020-05-08$1.74$1.916,500——
2020-05-07$1.79$1.962,100——
2020-05-06$1.77$1.947,700——
2020-05-05$1.80$1.9716,200——
2020-05-04$1.77$1.9428,000——
2020-05-01$1.71$1.87309,300——
2020-04-30$1.72$1.8860,900——
2020-04-29$1.75$1.92165,700——
2020-04-28$1.65$1.8177,800——
2020-04-27$1.60$1.7521,800——
2020-04-24$1.55$1.7026,500——
2020-04-23$1.48$1.62159,600——
2020-04-22$1.45$1.59194,800——
2020-04-21$1.47$1.61260,000——
2020-04-20$1.85$2.0352,000——
2020-04-17$1.99$2.186,900——
2020-04-16$1.98$2.175,200——
2020-04-15$2.00$2.197,700——
2020-04-14$1.94$2.1326,000——
2020-04-13$1.94$2.132,900——
2020-04-09$1.93$2.119,600——
2020-04-08$1.93$2.1110,000——
2020-04-07$1.94$2.137,000——
2020-04-06$1.89$2.0711,400——
2020-04-03$1.95$2.143,200——
2020-04-02$1.92$2.1022,000——
2020-04-01$1.95$2.148,700——
2020-03-31$1.98$2.1749,900——
2020-03-30$1.98$2.1733,800——
2020-03-27$2.05$2.252,000——
2020-03-26$2.02$2.2122,900——
2020-03-25$1.93$2.114,900——
2020-03-24$2.01$2.2012,300——
2020-03-23$2.05$2.2527,800——
2020-03-20$2.08$2.2828,400——
2020-03-19$2.15$2.3655,400——
2020-03-18$2.18$2.3958,700——
2020-03-17$2.20$2.4171,700——
2020-03-16$2.17$2.3812,700——
2020-03-13$2.26$2.4835,000——
2020-03-12$2.28$2.503,300——
2020-03-11$2.29$2.5127,800——
2020-03-10$2.10$2.3031,700——
2020-03-09$1.99$2.185,200——
2020-03-06$2.07$2.2728,800——
2020-03-05$2.07$2.2731,800——
2020-03-04$2.11$2.3150,500——
2020-03-03$2.10$2.3074,700——
2020-03-02$1.98$2.1756,800——
2020-02-28$1.79$1.9631,400——
2020-02-27$1.59$1.740——
2020-02-26$1.59$1.7419,700——
2020-02-25$1.59$1.7420,300——
2020-02-24$1.66$1.825,000——
2020-02-21$1.69$1.858,000——
2020-02-20$1.70$1.861,200——
2020-02-19$1.78$1.955,900——
2020-02-18$1.80$1.9742,200——
2020-02-14$1.77$1.9428,300——
2020-02-13$1.74$1.910——
2020-02-12$1.74$1.915,700——
2020-02-11$1.71$1.8710,100——
2020-02-10$1.74$1.91300——
2020-02-07$1.75$1.9213,300——
2020-02-06$1.74$1.9114,800——
2020-02-05$1.69$1.8513,300——
2020-02-04$1.70$1.86600——
2020-02-03$1.67$1.833,500——
2020-01-31$1.70$1.869,900——
2020-01-30$1.67$1.838,600——
2020-01-29$1.67$1.8312,500——
2020-01-28$1.69$1.855,400——
2020-01-27$1.69$1.8511,200——
2020-01-24$1.74$1.9110,700——
2020-01-23$1.80$1.9733,900——
2020-01-22$1.80$1.974,600——
2020-01-21$1.80$1.979,400——
2020-01-17$1.83$2.014,500——
2020-01-16$1.80$1.9719,700——
2020-01-15$1.79$1.969,600——
2020-01-14$1.83$2.019,000——
2020-01-13$1.76$1.9311,800——
2020-01-10$1.82$1.996,800——
2020-01-09$1.81$1.9825,500——
2020-01-08$1.77$1.944,800——
2020-01-07$1.78$1.9516,400——
2020-01-06$1.80$1.975,300——
2020-01-03$1.83$2.0123,400——
2020-01-02$1.85$2.039,400——