Skip to main content
Kiwetinohk Energy Corp. (TSX:KEC)
Canada flag Canada · Delayed Price · Currency is CAD
20.67
+0.18 (0.85%)
Jun 27, 2025, 3:57 PM EDT

Kiwetinohk Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202520.2520.6620.0320.4920.492.45%54,400
Jun 25, 202520.1120.1119.9020.0020.00-0.99%8,916
Jun 24, 202520.2520.3019.7120.2020.201.00%27,800
Jun 23, 202520.2020.4319.8620.0020.001.16%8,442
Jun 20, 202520.4420.4419.5119.7719.773.24%8,400
Jun 19, 202519.1019.3519.0519.1519.150.26%5,500
Jun 18, 202519.0519.1019.0019.1019.100.53%2,110
Jun 17, 202518.4619.0018.4019.0019.002.15%7,100
Jun 16, 202518.7819.0018.6018.6018.600.54%6,900
Jun 13, 202518.5518.7017.9918.5018.501.15%16,000
Jun 12, 202518.2918.2917.8618.2918.290.05%5,500
Jun 11, 202518.1218.2917.9618.2818.281.56%2,010
Jun 10, 202517.8118.2617.6518.0018.001.81%63,200
Jun 9, 202517.5617.6817.5617.6817.680.74%400
Jun 6, 202517.6017.8017.4517.5517.55-0.17%8,930
Jun 5, 202517.7117.9317.5417.5817.58-1.12%4,813
Jun 4, 202517.7317.8017.5017.7817.781.02%2,710
Jun 3, 202517.7417.8017.5617.6017.600.28%1,500
Jun 2, 202517.2517.5517.2517.5517.55-0.79%600
May 30, 202517.7617.8117.6017.6917.690.11%5,100
May 29, 202517.6018.1617.6017.6717.670.40%6,800
May 28, 202517.5017.6017.4517.6017.600.23%12,500
May 27, 202517.5017.6017.4117.5617.560.86%10,501
May 26, 202517.4017.7717.4017.4117.411.22%4,714
May 23, 202516.5017.2016.5017.2017.203.93%4,206
May 22, 202516.5016.5516.5016.5516.550.30%1,600
May 21, 202517.0017.0016.5016.5016.50-2.37%2,921
May 20, 202516.9017.0016.9016.9016.90-2,800
May 16, 202516.9016.9016.9016.9016.900.90%109
May 15, 202516.7516.8516.7516.7516.75-3,200
May 14, 202516.7017.1516.7016.7516.750.90%2,300
May 13, 202516.5016.8716.5016.6016.60-1.48%3,400
May 12, 202517.4017.5516.8516.8516.852.12%33,115
May 9, 202516.0516.5016.0516.5016.504.76%3,100
May 8, 202515.1415.7515.1315.7515.756.20%6,748
May 7, 202515.1415.1414.8314.8314.83-0.87%1,300
May 6, 202515.0015.0014.9514.9614.96-0.40%2,400
May 5, 202515.0215.1415.0215.0215.02-1.51%2,334
May 2, 202515.0615.2515.0615.2515.251.67%500
May 1, 202514.8115.0014.8115.0015.003.38%300
Apr 30, 202514.7614.7614.5014.5114.51-1.83%2,400
Apr 29, 202514.8514.8914.7814.7814.78-1.53%700
Apr 28, 202514.7015.0414.7015.0115.010.74%1,300
Apr 25, 202514.9014.9014.9014.9014.900.68%700
Apr 24, 202515.0515.0514.8014.8014.80-1.99%2,200
Apr 23, 202515.0415.1015.0415.1015.10-0.98%900
Apr 22, 202515.2015.2515.2015.2515.250.79%1,100
Apr 21, 202515.1315.1315.1315.1315.13-0.13%200
Apr 17, 202515.2315.2315.1515.1515.15-0.98%500
Apr 16, 202514.8315.5014.8315.3015.303.38%900