Canada markets closed

Kenon Holdings Ltd. (KEN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.26+0.47 (+2.06%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.6523.2622.7023.2623.2622,865
May 02, 202423.0023.2922.4222.7922.7921,000
May 01, 202422.8222.8922.1722.4222.4226,900
Apr 30, 202422.3522.5922.3522.4022.404,300
Apr 29, 202422.4922.6522.2022.3522.358,600
Apr 26, 202421.7522.2621.7122.2522.2516,700
Apr 25, 202421.7221.7721.4521.6821.685,900
Apr 24, 202421.8021.8421.4521.5721.576,000
Apr 23, 202421.5521.7421.2821.6821.6812,900
Apr 22, 202421.1721.5321.1721.4521.4514,700
Apr 19, 202420.9021.1620.7921.1221.1217,400
Apr 18, 202421.1621.1620.7220.8920.898,300
Apr 17, 202421.2121.4120.7520.7920.7914,700
Apr 16, 202420.5321.5320.5321.3521.3567,100
Apr 15, 202420.5620.5619.6319.6619.6628,200
Apr 12, 202419.7020.1019.7019.7719.7715,700
Apr 11, 202420.4120.4119.6920.0320.0322,200
Apr 10, 202420.3020.4819.8220.0420.0431,600
Apr 09, 202421.5021.5020.3920.7420.74118,600
Apr 08, 202422.0922.1521.5521.8721.8753,000
Apr 08, 20243.8 Dividend
Apr 05, 202423.1223.7722.7522.7918.99125,000
Apr 04, 202426.8427.4926.5627.1322.61272,600
Apr 03, 202426.8427.5026.3927.1522.62183,200
Apr 02, 202426.7827.4026.3426.8422.36139,300
Apr 01, 202426.9728.9926.5527.5022.91211,800
Mar 28, 202426.6026.8825.9626.6622.2148,900
Mar 27, 202425.9726.6325.7926.4022.0025,000
Mar 26, 202425.5325.9025.4825.7921.4917,600
Mar 25, 202425.3525.5225.1325.3321.113,100
Mar 22, 202425.7225.7225.0125.2421.034,300
Mar 21, 202425.6825.6825.2225.5221.261,900
Mar 20, 202425.2025.2024.7524.7520.624,600
Mar 19, 202424.2624.9924.2624.8520.713,300
Mar 18, 202424.7425.0024.4524.5420.459,800
Mar 15, 202423.0424.0523.0423.4019.5014,200
Mar 14, 202424.5024.5024.1124.2220.183,400
Mar 13, 202424.4324.8724.3024.8720.724,200
Mar 12, 202424.8925.0024.5024.8320.694,800
Mar 11, 202425.0125.2324.8025.2121.014,300
Mar 08, 202425.6425.9125.6025.9021.582,900
Mar 07, 202425.9225.9225.5425.7121.421,800
Mar 06, 202426.0626.4026.0626.2421.863,000
Mar 05, 202425.3926.1625.3926.0821.735,000
Mar 04, 202425.6126.0425.5026.0421.707,100
Mar 01, 202425.1925.5525.0425.4421.203,700
Feb 29, 202425.1825.6425.1425.2621.053,500
Feb 28, 202425.2525.3525.1125.1120.924,400
Feb 27, 202425.1025.2025.0025.2021.005,600
Feb 26, 202425.2425.2424.9125.0520.873,700
Feb 23, 202424.5925.6224.5925.3021.084,700
Feb 22, 202425.2925.4124.6225.0820.904,000
Feb 21, 202425.0725.2825.0725.1720.981,900
Feb 20, 202425.3625.7025.1225.5921.324,300
Feb 16, 202425.2125.4424.8225.4421.203,000
Feb 15, 202424.8724.8724.5024.7420.614,800
Feb 14, 202424.4324.5824.0524.5820.482,200
Feb 13, 202424.5524.9824.5524.7020.589,000
Feb 12, 202423.6723.7323.3623.3619.465,100
Feb 09, 202423.5423.6923.3123.6819.745,000
Feb 08, 202424.1624.1623.5823.6819.734,600
Feb 07, 202424.5324.6824.5024.5120.422,100
Feb 06, 202424.6624.6624.5224.6320.523,100
Feb 05, 202424.1224.3723.9524.3720.312,400
Feb 02, 202424.8224.8224.3024.3020.252,700
Feb 01, 202424.2924.3523.7424.1020.0817,800
Jan 31, 202424.8725.1824.3124.3520.295,400
Jan 30, 202425.0625.0624.5424.7120.593,600
Jan 29, 202424.8525.4424.8525.4421.202,800
Jan 26, 202425.1925.1924.8524.8520.711,600
Jan 25, 202425.0025.2224.6224.6220.517,800
Jan 24, 202424.6624.6624.2824.5420.454,200
Jan 23, 202423.5823.6123.5523.5519.621,800
Jan 22, 202423.4023.4523.3023.4519.545,900
Jan 19, 202424.5624.8324.4224.4220.352,500
Jan 18, 202424.3224.7524.0024.0720.064,700
Jan 17, 202423.5724.1923.4223.5719.644,500
Jan 16, 202424.8124.8123.9524.0020.003,400
Jan 12, 202424.7424.7824.4724.7820.652,800
Jan 11, 202424.7425.0724.7424.9120.763,600
Jan 10, 202424.6624.9424.2124.7020.588,400
Jan 09, 202424.4924.8524.4224.6620.558,200
Jan 08, 202425.5025.5024.9825.1320.9415,300
Jan 05, 202426.0926.3025.5326.1321.7719,100
Jan 04, 202425.6926.4625.6926.0921.7420,100
Jan 03, 202425.3425.6524.7525.1920.9913,000
Jan 02, 202425.3325.8025.1625.3621.1314,100
Dec 29, 202324.2924.5123.7024.3420.2814,000
Dec 28, 202324.2624.6523.9124.2520.2115,900
Dec 27, 202324.2324.6924.2324.4820.4013,700
Dec 26, 202324.7424.7624.3824.5120.4211,500
Dec 22, 202325.1725.5024.6525.3621.136,700
Dec 21, 202324.4525.0524.4524.8920.747,600
Dec 20, 202324.5024.8224.3424.7520.626,000
Dec 19, 202324.4724.7624.2624.5020.4110,700
Dec 18, 202323.9424.4823.9424.1620.1316,200
Dec 15, 202322.6023.4922.6022.6118.8416,400
Dec 14, 202322.9423.1922.8322.9719.146,100
Dec 13, 202322.2622.8422.2622.3718.643,000
Dec 12, 202322.6523.0022.2322.6018.833,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...