Kiwetinohk Energy Corp. (KEC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.41 | 12.41 | 12.39 | 12.39 | 12.39 | 1,600 |
| May 02, 2024 | 12.15 | 12.36 | 12.15 | 12.36 | 12.36 | 600 |
| May 01, 2024 | 12.14 | 12.49 | 12.14 | 12.30 | 12.30 | 2,900 |
| Apr 30, 2024 | 12.13 | 12.54 | 12.13 | 12.54 | 12.54 | 5,100 |
| Apr 29, 2024 | 12.49 | 12.76 | 12.20 | 12.59 | 12.59 | 5,900 |
| Apr 26, 2024 | 12.45 | 12.49 | 12.25 | 12.49 | 12.49 | 800 |
| Apr 25, 2024 | 12.40 | 12.40 | 12.25 | 12.36 | 12.36 | 800 |
| Apr 24, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 400 |
| Apr 23, 2024 | 12.42 | 12.42 | 12.03 | 12.30 | 12.30 | 4,300 |
| Apr 22, 2024 | 12.56 | 12.56 | 12.38 | 12.41 | 12.41 | 1,000 |
| Apr 19, 2024 | 12.58 | 12.70 | 12.57 | 12.70 | 12.70 | 300 |
| Apr 18, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 100 |
| Apr 17, 2024 | 12.68 | 12.96 | 12.68 | 12.96 | 12.96 | 2,900 |
| Apr 16, 2024 | 11.91 | 12.76 | 11.91 | 12.51 | 12.51 | 2,300 |
| Apr 15, 2024 | 12.78 | 12.78 | 12.77 | 12.78 | 12.78 | 800 |
| Apr 12, 2024 | 12.75 | 13.05 | 12.54 | 12.70 | 12.70 | 2,900 |
| Apr 11, 2024 | 12.59 | 12.74 | 12.59 | 12.74 | 12.74 | 1,200 |
| Apr 10, 2024 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | 9,900 |
| Apr 09, 2024 | 12.35 | 12.49 | 11.97 | 12.49 | 12.49 | 1,500 |
| Apr 08, 2024 | 12.33 | 12.49 | 12.21 | 12.35 | 12.35 | 3,600 |
| Apr 05, 2024 | 12.31 | 12.35 | 12.20 | 12.21 | 12.21 | 4,600 |
| Apr 04, 2024 | 12.35 | 12.39 | 12.24 | 12.26 | 12.26 | 4,800 |
| Apr 03, 2024 | 12.47 | 12.47 | 12.33 | 12.33 | 12.33 | 3,800 |
| Apr 02, 2024 | 12.25 | 12.45 | 12.25 | 12.45 | 12.45 | 7,200 |
| Apr 01, 2024 | 12.49 | 12.49 | 12.22 | 12.24 | 12.24 | 1,500 |
| Mar 28, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 3,900 |
| Mar 27, 2024 | 11.83 | 11.84 | 11.72 | 11.72 | 11.72 | 1,900 |
| Mar 26, 2024 | 11.46 | 11.75 | 11.46 | 11.75 | 11.75 | 1,600 |
| Mar 25, 2024 | 10.99 | 11.56 | 10.99 | 11.56 | 11.56 | 7,300 |
| Mar 22, 2024 | 11.11 | 11.11 | 11.00 | 11.03 | 11.03 | 33,100 |
| Mar 21, 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 310,800 |
| Mar 20, 2024 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | 50,500 |
| Mar 19, 2024 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | 2,100 |
| Mar 18, 2024 | 10.98 | 11.15 | 10.92 | 11.01 | 11.01 | 1,200 |
| Mar 15, 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 1,100 |
| Mar 14, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 200 |
| Mar 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,900 |
| Mar 12, 2024 | 11.15 | 11.15 | 10.87 | 10.87 | 10.87 | 6,100 |
| Mar 11, 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 1,700 |
| Mar 08, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Mar 07, 2024 | 11.00 | 11.18 | 10.94 | 10.99 | 10.99 | 5,300 |
| Mar 06, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Mar 05, 2024 | 10.66 | 10.87 | 10.61 | 10.87 | 10.87 | 1,100 |
| Mar 04, 2024 | 10.82 | 10.82 | 10.62 | 10.79 | 10.79 | 1,300 |
| Mar 01, 2024 | 10.92 | 10.95 | 10.92 | 10.95 | 10.95 | 600 |
| Feb 29, 2024 | 10.85 | 10.92 | 10.85 | 10.85 | 10.85 | 800 |
| Feb 28, 2024 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 5,100 |
| Feb 27, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Feb 26, 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 2,400 |
| Feb 23, 2024 | 11.27 | 11.27 | 10.85 | 10.85 | 10.85 | 1,300 |
| Feb 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| Feb 21, 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 1,700 |
| Feb 20, 2024 | 11.05 | 11.08 | 11.05 | 11.05 | 11.05 | 36,700 |
| Feb 16, 2024 | 10.95 | 11.00 | 10.90 | 10.90 | 10.90 | 900 |
| Feb 15, 2024 | 10.99 | 11.09 | 10.99 | 11.09 | 11.09 | 4,100 |
| Feb 14, 2024 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | 1,100 |
| Feb 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| Feb 09, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 08, 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 700 |
| Feb 07, 2024 | 11.10 | 11.10 | 11.02 | 11.02 | 11.02 | 600 |
| Feb 06, 2024 | 11.20 | 11.21 | 11.10 | 11.20 | 11.20 | 4,000 |
| Feb 05, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Feb 02, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 200 |
| Feb 01, 2024 | 11.31 | 11.31 | 11.15 | 11.15 | 11.15 | 4,800 |
| Jan 31, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 200 |
| Jan 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 70,000 |
| Jan 29, 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | 1,100 |
| Jan 26, 2024 | 11.10 | 11.25 | 11.07 | 11.25 | 11.25 | 4,200 |
| Jan 25, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 400 |
| Jan 24, 2024 | 11.22 | 11.23 | 11.22 | 11.23 | 11.23 | 800 |
| Jan 23, 2024 | 11.00 | 11.01 | 10.90 | 11.01 | 11.01 | 5,900 |
| Jan 22, 2024 | 11.00 | 11.00 | 10.80 | 10.81 | 10.81 | 9,500 |
| Jan 19, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Jan 18, 2024 | 11.20 | 11.20 | 11.17 | 11.17 | 11.17 | 500 |
| Jan 17, 2024 | 11.23 | 11.25 | 11.16 | 11.24 | 11.24 | 2,300 |
| Jan 16, 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | 8,300 |
| Jan 15, 2024 | 11.51 | 11.52 | 11.51 | 11.52 | 11.52 | 200 |
| Jan 12, 2024 | 11.49 | 11.49 | 11.17 | 11.27 | 11.27 | 800 |
| Jan 11, 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 600 |
| Jan 10, 2024 | 11.10 | 11.26 | 11.00 | 11.26 | 11.26 | 3,200 |
| Jan 09, 2024 | 11.29 | 11.40 | 11.20 | 11.20 | 11.20 | 800 |
| Jan 08, 2024 | 11.25 | 11.25 | 11.16 | 11.16 | 11.16 | 300 |
| Jan 05, 2024 | 11.25 | 11.36 | 11.25 | 11.36 | 11.36 | 200 |
| Jan 04, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
| Jan 03, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 2,300 |
| Jan 02, 2024 | 11.36 | 11.36 | 11.18 | 11.19 | 11.19 | 2,400 |
| Dec 29, 2023 | 11.36 | 11.38 | 11.22 | 11.35 | 11.35 | 8,300 |
| Dec 28, 2023 | 11.34 | 11.37 | 11.02 | 11.30 | 11.30 | 12,400 |
| Dec 27, 2023 | 11.20 | 11.26 | 11.15 | 11.26 | 11.26 | 1,700 |
| Dec 22, 2023 | 11.70 | 11.70 | 11.35 | 11.35 | 11.35 | 1,800 |
| Dec 21, 2023 | 11.20 | 11.35 | 11.10 | 11.10 | 11.10 | 31,100 |
| Dec 20, 2023 | 11.51 | 11.51 | 11.14 | 11.19 | 11.19 | 13,700 |
| Dec 19, 2023 | 11.76 | 11.76 | 11.59 | 11.60 | 11.60 | 18,300 |
| Dec 18, 2023 | 12.05 | 12.05 | 11.65 | 11.65 | 11.65 | 2,400 |
| Dec 15, 2023 | 12.22 | 12.22 | 11.86 | 11.86 | 11.86 | 1,300 |
| Dec 14, 2023 | 12.06 | 12.20 | 12.06 | 12.17 | 12.17 | 700 |
| Dec 13, 2023 | 11.86 | 12.07 | 11.83 | 11.83 | 11.83 | 1,700 |
| Dec 12, 2023 | 11.82 | 11.90 | 11.81 | 11.82 | 11.82 | 10,100 |
| Dec 11, 2023 | 12.50 | 12.50 | 12.06 | 12.41 | 12.41 | 2,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.