Canada markets close in 2 hours 33 minutes

Kolibri Global Energy Inc. (KEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.4300+0.0100 (+0.23%)
As of 10:32AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20244.43004.43004.43004.43004.4300700
Apr 17, 20244.52004.55004.41004.42004.42003,600
Apr 16, 20244.69004.69004.61004.61004.61001,000
Apr 15, 20244.54004.54004.41004.45004.45002,300
Apr 12, 20244.61004.74004.56004.56004.56006,100
Apr 11, 20244.62004.62004.55004.55004.55002,600
Apr 10, 20244.70004.71004.63004.66004.66003,100
Apr 09, 20244.77004.78004.69004.69004.69002,200
Apr 08, 20244.61004.85004.61004.78004.780013,200
Apr 05, 20244.31004.66004.30004.60004.600017,400
Apr 04, 20244.27004.32004.22004.27004.27006,200
Apr 03, 20244.35004.35003.91004.30004.300018,000
Apr 02, 20244.21004.38004.14004.29004.290020,800
Apr 01, 20244.18004.26004.15004.15004.15009,000
Mar 28, 20244.26004.36004.17004.22004.220018,700
Mar 27, 20244.30004.30004.27004.28004.28003,300
Mar 26, 20244.33004.34004.28004.28004.28006,100
Mar 25, 20244.28004.44004.27004.35004.350017,000
Mar 22, 20244.47004.49004.43004.43004.430024,100
Mar 21, 20244.49004.51004.45004.45004.45002,300
Mar 20, 20244.66004.66004.49004.50004.50008,000
Mar 19, 20244.54004.74004.54004.69004.69004,100
Mar 18, 20244.77004.85004.75004.78004.78006,300
Mar 15, 20244.95005.02004.75004.75004.75009,000
Mar 14, 20244.90005.08004.88004.91004.91009,700
Mar 13, 20244.80005.04004.80004.91004.91007,000
Mar 12, 20244.68004.90004.68004.79004.79003,700
Mar 11, 20245.16005.16004.85004.88004.88005,800
Mar 08, 20245.10005.10004.94005.01005.01008,500
Mar 07, 20245.52005.52005.03005.13005.130020,700
Mar 06, 20245.00005.27004.99005.13005.130032,200
Mar 05, 20244.86004.92004.82004.87004.87008,500
Mar 04, 20244.63004.86004.63004.86004.860011,200
Mar 01, 20244.53004.60004.48004.50004.500019,700
Feb 29, 20244.36004.50004.36004.50004.50008,300
Feb 28, 20244.21004.29004.20004.25004.250014,000
Feb 27, 20244.15004.18004.10004.18004.18008,600
Feb 26, 20244.13004.19004.05004.19004.19008,100
Feb 23, 20244.12004.18004.04004.13004.13007,900
Feb 22, 20244.00004.18004.00004.13004.130015,400
Feb 21, 20244.07004.12004.05004.08004.08006,300
Feb 20, 20243.98004.19003.98004.19004.19007,300
Feb 16, 20244.11004.22004.10004.14004.14004,800
Feb 15, 20243.95004.22003.95004.10004.100014,700
Feb 14, 20244.00004.12003.93004.04004.040011,200
Feb 13, 20244.00004.08003.95004.02004.020013,800
Feb 12, 20244.09004.09003.95004.03004.03008,100
Feb 09, 20244.11004.11003.91004.00004.000010,500
Feb 08, 20244.13004.16004.06004.12004.12005,000
Feb 07, 20243.93004.18003.93004.18004.18008,100
Feb 06, 20244.05004.08003.82003.92003.920013,200
Feb 05, 20244.23004.26004.03004.07004.070015,900
Feb 02, 20244.29004.40004.23004.40004.400012,200
Feb 01, 20244.29004.37004.29004.29004.29004,300
Jan 31, 20244.36004.36004.30004.30004.30006,700
Jan 30, 20244.32004.39004.30004.39004.39004,600
Jan 29, 20244.41004.45004.33004.33004.33001,900
Jan 26, 20244.38004.45004.32004.40004.400040,300
Jan 25, 20244.62004.62004.40004.45004.450014,200
Jan 24, 20244.38004.44004.37004.43004.43003,500
Jan 23, 20244.38004.47004.34004.37004.370015,500
Jan 22, 20244.28004.47004.28004.37004.370028,200
Jan 19, 20244.48004.50004.34004.41004.410029,000
Jan 18, 20244.45004.52004.42004.49004.49006,500
Jan 17, 20244.61004.62004.47004.49004.490022,900
Jan 16, 20244.65004.69004.62004.69004.690012,100
Jan 15, 20244.73004.73004.61004.66004.66002,000
Jan 12, 20244.70004.76004.63004.76004.76004,700
Jan 11, 20244.77004.80004.64004.80004.80008,700
Jan 10, 20244.85004.85004.63004.69004.69004,100
Jan 09, 20244.87004.90004.71004.90004.90003,900
Jan 08, 20244.73004.88004.64004.88004.880018,300
Jan 05, 20244.91004.98004.68004.82004.82006,800
Jan 04, 20244.96004.96004.68004.88004.880015,300
Jan 03, 20244.90005.00004.82004.96004.96004,200
Jan 02, 20244.91005.01004.84004.91004.91007,400
Dec 29, 20234.62005.18004.62005.09005.090024,600
Dec 28, 20234.68004.73004.60004.63004.630010,100
Dec 27, 20234.60004.77004.60004.72004.720026,100
Dec 22, 20234.79004.88004.29004.60004.600078,600
Dec 21, 20235.01005.01004.88004.88004.880017,800
Dec 20, 20234.93005.02004.89005.00005.000020,000
Dec 19, 20234.92005.00004.79004.94004.940017,200
Dec 18, 20234.97005.04004.90005.01005.01008,500
Dec 15, 20234.95004.99004.94004.98004.98004,800
Dec 14, 20235.01005.08004.78004.89004.89004,900
Dec 13, 20235.02005.02004.80004.95004.95008,200
Dec 12, 20235.09005.15005.00005.00005.000010,000
Dec 11, 20235.22005.22004.90005.03005.030011,000
Dec 08, 20235.24005.40005.20005.28005.28008,500
Dec 07, 20235.33005.37005.21005.24005.24005,100
Dec 06, 20235.47005.47005.29005.32005.32007,000
Dec 05, 20235.54005.55005.40005.45005.450012,700
Dec 04, 20235.81005.81005.28005.55005.550014,000
Dec 01, 20235.75005.83005.69005.83005.83006,300
Nov 30, 20236.10006.10005.71005.81005.810011,000
Nov 29, 20235.72005.96005.67005.96005.96005,400
Nov 28, 20235.65005.74005.65005.73005.73005,000
Nov 27, 20235.46005.66005.46005.64005.640013,700
Nov 24, 20235.55005.80005.55005.77005.77007,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...