WALL STREET TUMBLES AS VIRUS CONCERNS MOUNT, GERMANY ANNOUNCES NEW LOCKDOWN

Dow sheds 942 points, or 3.4% for biggest one-day drop since June

Kelt Exploration Ltd. (KEL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

1.6300-0.0300 (-1.81%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 28, 2020	1.5900	1.6600	1.5700	1.6300	1.6300	805,570
Oct. 27, 2020	1.6500	1.6900	1.6400	1.6600	1.6600	335,300
Oct. 26, 2020	1.7400	1.7400	1.6000	1.6400	1.6400	446,600
Oct. 23, 2020	1.8200	1.8300	1.7300	1.7500	1.7500	482,900
Oct. 22, 2020	1.7400	1.8300	1.7200	1.8200	1.8200	1,014,300
Oct. 21, 2020	1.7000	1.7400	1.7000	1.7300	1.7300	523,400
Oct. 20, 2020	1.6300	1.7400	1.6000	1.7200	1.7200	644,200
Oct. 19, 2020	1.6300	1.6500	1.5900	1.6300	1.6300	1,032,000
Oct. 16, 2020	1.5700	1.6500	1.5300	1.6300	1.6300	2,302,600
Oct. 15, 2020	1.4500	1.5800	1.4500	1.5800	1.5800	1,549,800
Oct. 14, 2020	1.4600	1.5000	1.4400	1.4900	1.4900	720,900
Oct. 13, 2020	1.4400	1.4700	1.4200	1.4400	1.4400	1,239,000
Oct. 09, 2020	1.4700	1.4900	1.4200	1.4800	1.4800	692,500
Oct. 08, 2020	1.3900	1.4700	1.3500	1.4700	1.4700	1,723,600
Oct. 07, 2020	1.3800	1.3900	1.3400	1.3800	1.3800	499,300
Oct. 06, 2020	1.4600	1.4600	1.3600	1.3700	1.3700	776,400
Oct. 05, 2020	1.4300	1.4500	1.3900	1.4300	1.4300	1,594,000
Oct. 02, 2020	1.3600	1.4200	1.3400	1.4000	1.4000	900,300
Oct. 01, 2020	1.4300	1.4500	1.3600	1.3900	1.3900	827,700
Sep. 30, 2020	1.5000	1.5100	1.4300	1.4300	1.4300	530,900
Sep. 29, 2020	1.5600	1.5600	1.4700	1.4900	1.4900	807,200
Sep. 28, 2020	1.5700	1.5700	1.5400	1.5600	1.5600	400,800
Sep. 25, 2020	1.5300	1.5400	1.4800	1.5300	1.5300	629,900
Sep. 24, 2020	1.5800	1.5900	1.5200	1.5500	1.5500	579,200
Sep. 23, 2020	1.6600	1.6600	1.5600	1.6100	1.6100	804,100
Sep. 22, 2020	1.6400	1.6600	1.6300	1.6500	1.6500	442,600
Sep. 21, 2020	1.6600	1.6700	1.5900	1.6200	1.6200	807,200
Sep. 18, 2020	1.6900	1.7500	1.6600	1.7100	1.7100	5,984,000
Sep. 17, 2020	1.6400	1.7100	1.5700	1.6900	1.6900	2,626,100
Sep. 16, 2020	1.4600	1.6300	1.4300	1.6200	1.6200	6,450,800
Sep. 15, 2020	1.4400	1.4700	1.4200	1.4300	1.4300	763,700
Sep. 14, 2020	1.4800	1.4900	1.4000	1.4200	1.4200	784,600
Sep. 11, 2020	1.4500	1.5000	1.4200	1.4800	1.4800	868,800
Sep. 10, 2020	1.5100	1.5100	1.4400	1.4600	1.4600	682,300
Sep. 09, 2020	1.5300	1.5600	1.5000	1.5100	1.5100	532,700
Sep. 08, 2020	1.5700	1.5700	1.4700	1.5100	1.5100	1,609,600
Sep. 04, 2020	1.6700	1.6700	1.5600	1.6000	1.6000	444,600
Sep. 03, 2020	1.6700	1.7200	1.6300	1.6400	1.6400	2,368,700
Sep. 02, 2020	1.6900	1.7300	1.6700	1.6800	1.6800	1,887,800
Sep. 01, 2020	1.6500	1.7200	1.6300	1.7100	1.7100	1,976,500
Aug. 31, 2020	1.6200	1.6700	1.5800	1.6600	1.6600	1,555,800
Aug. 28, 2020	1.6200	1.6500	1.5800	1.6200	1.6200	1,023,000
Aug. 27, 2020	1.6000	1.6300	1.5200	1.6200	1.6200	1,362,800
Aug. 26, 2020	1.6800	1.6800	1.5900	1.6000	1.6000	796,200
Aug. 25, 2020	1.7100	1.7100	1.6300	1.6800	1.6800	603,100
Aug. 24, 2020	1.6300	1.7100	1.5700	1.6800	1.6800	1,349,500
Aug. 21, 2020	1.7500	1.7600	1.6200	1.6300	1.6300	2,064,900
Aug. 20, 2020	1.8100	1.8300	1.7600	1.7700	1.7700	727,200
Aug. 19, 2020	1.8400	1.8600	1.7900	1.8200	1.8200	515,500
Aug. 18, 2020	1.8900	1.9300	1.8300	1.8400	1.8400	947,700
Aug. 17, 2020	1.8000	1.9000	1.8000	1.8800	1.8800	873,100
Aug. 14, 2020	1.7000	1.8500	1.6900	1.8200	1.8200	1,000,900
Aug. 13, 2020	1.7200	1.7500	1.7000	1.7200	1.7200	454,200
Aug. 12, 2020	1.7800	1.7800	1.6900	1.7300	1.7300	989,600
Aug. 11, 2020	1.8900	1.9100	1.7200	1.7500	1.7500	1,313,100
Aug. 10, 2020	1.7600	1.8700	1.7600	1.8600	1.8600	1,423,900
Aug. 07, 2020	1.7300	1.8000	1.7000	1.7500	1.7500	901,000
Aug. 06, 2020	1.7900	1.8100	1.7300	1.7500	1.7500	814,800
Aug. 05, 2020	1.7500	1.8300	1.7300	1.7900	1.7900	1,221,900
Aug. 04, 2020	1.7300	1.8000	1.6800	1.7000	1.7000	1,549,300
Jul. 31, 2020	1.6700	1.7200	1.6300	1.7100	1.7100	974,700
Jul. 30, 2020	1.7300	1.7400	1.6600	1.6800	1.6800	915,400
Jul. 29, 2020	1.7400	1.7800	1.7100	1.7700	1.7700	925,300
Jul. 28, 2020	1.8700	1.8700	1.7100	1.7300	1.7300	1,167,700
Jul. 27, 2020	1.9100	1.9600	1.8500	1.8700	1.8700	909,500
Jul. 24, 2020	2.0200	2.0200	1.8900	1.9100	1.9100	1,334,200
Jul. 23, 2020	2.1500	2.1500	1.9400	1.9700	1.9700	9,420,600
Jul. 22, 2020	1.8100	1.8300	1.7500	1.8000	1.8000	480,100
Jul. 21, 2020	1.7100	1.8500	1.6900	1.8300	1.8300	775,200
Jul. 20, 2020	1.7300	1.7700	1.6400	1.6700	1.6700	754,600
Jul. 17, 2020	1.7400	1.7700	1.6600	1.7400	1.7400	1,357,500
Jul. 16, 2020	1.7000	1.8300	1.7000	1.7300	1.7300	1,218,100
Jul. 15, 2020	1.7200	1.7500	1.7000	1.7300	1.7300	703,000
Jul. 14, 2020	1.6500	1.7000	1.6400	1.6900	1.6900	382,900
Jul. 13, 2020	1.7000	1.7400	1.6500	1.6500	1.6500	1,279,800
Jul. 10, 2020	1.6300	1.7200	1.6100	1.7100	1.7100	971,000
Jul. 09, 2020	1.6100	1.6700	1.5600	1.6500	1.6500	835,000
Jul. 08, 2020	1.6000	1.6800	1.5600	1.6200	1.6200	678,600
Jul. 07, 2020	1.6200	1.6300	1.5700	1.5700	1.5700	523,800
Jul. 06, 2020	1.5700	1.6500	1.5700	1.6500	1.6500	814,500
Jul. 03, 2020	1.5100	1.5700	1.5000	1.5700	1.5700	315,600
Jul. 02, 2020	1.4100	1.5600	1.4100	1.5400	1.5400	1,348,400
Jun. 30, 2020	1.3700	1.4200	1.3500	1.4000	1.4000	324,100
Jun. 29, 2020	1.3700	1.4200	1.3500	1.3700	1.3700	617,700
Jun. 26, 2020	1.4600	1.4600	1.3400	1.3700	1.3700	607,600
Jun. 25, 2020	1.4800	1.5200	1.4400	1.4600	1.4600	696,600
Jun. 24, 2020	1.6000	1.6000	1.4800	1.5000	1.5000	859,100
Jun. 23, 2020	1.6000	1.6600	1.5900	1.6300	1.6300	1,051,600
Jun. 22, 2020	1.6000	1.6300	1.5600	1.5700	1.5700	710,800
Jun. 19, 2020	1.6300	1.6400	1.5500	1.5800	1.5800	896,700
Jun. 18, 2020	1.5200	1.6600	1.5200	1.5600	1.5600	1,196,600
Jun. 17, 2020	1.5800	1.5800	1.5000	1.5700	1.5700	880,700
Jun. 16, 2020	1.7400	1.7400	1.5500	1.5900	1.5900	982,200
Jun. 15, 2020	1.5400	1.6900	1.4600	1.6000	1.6000	832,100
Jun. 12, 2020	1.5800	1.6700	1.5300	1.6300	1.6300	1,769,500
Jun. 11, 2020	1.5900	1.6500	1.5000	1.5500	1.5500	1,751,700
Jun. 10, 2020	1.8400	1.8400	1.6300	1.7800	1.7800	1,763,100
Jun. 09, 2020	2.0000	2.0300	1.8700	1.8800	1.8800	850,000
Jun. 08, 2020	1.9400	2.0100	1.7900	2.0100	2.0100	2,749,300
Jun. 05, 2020	1.5800	1.8000	1.5800	1.7900	1.7900	2,037,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,586.57-434.37(-2.71%)

S&P 5003,271.03-119.65(-3.53%)

DOW26,519.95-943.24(-3.43%)

WALL STREET TUMBLES AS VIRUS CONCERNS MOUNT, GERMANY ANNOUNCES NEW LOCKDOWN

Kelt Exploration Ltd. (KEL.TO)

S&P/TSX
15,586.57
-434.37(-2.71%)

S&P 500
3,271.03
-119.65(-3.53%)

DOW
26,519.95
-943.24(-3.43%)