Kiwetinohk Energy Corp. (TSX:KEC)
Canada
· Delayed Price · Currency is CAD 16.85
+0.35 (2.12%)
May 12, 2025, 3:59 PM EDT
Kiwetinohk Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.40 | 17.55 | 16.85 | 16.85 | 16.85 | 2.12% | 33,115 |
| May 9, 2025 | 16.05 | 16.50 | 16.05 | 16.50 | 16.50 | 4.76% | 3,100 |
| May 8, 2025 | 15.14 | 15.75 | 15.13 | 15.75 | 15.75 | 6.20% | 6,748 |
| May 7, 2025 | 15.14 | 15.14 | 14.83 | 14.83 | 14.83 | -0.87% | 1,300 |
| May 6, 2025 | 15.00 | 15.00 | 14.95 | 14.96 | 14.96 | -0.40% | 2,400 |
| May 5, 2025 | 15.02 | 15.14 | 15.02 | 15.02 | 15.02 | -1.51% | 2,334 |
| May 2, 2025 | 15.06 | 15.25 | 15.06 | 15.25 | 15.25 | 1.67% | 500 |
| May 1, 2025 | 14.81 | 15.00 | 14.81 | 15.00 | 15.00 | 3.38% | 300 |
| Apr 30, 2025 | 14.76 | 14.76 | 14.50 | 14.51 | 14.51 | -1.83% | 2,400 |
| Apr 29, 2025 | 14.85 | 14.89 | 14.78 | 14.78 | 14.78 | -1.53% | 700 |
| Apr 28, 2025 | 14.70 | 15.04 | 14.70 | 15.01 | 15.01 | 0.74% | 1,300 |
| Apr 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 700 |
| Apr 24, 2025 | 15.05 | 15.05 | 14.80 | 14.80 | 14.80 | -1.99% | 2,200 |
| Apr 23, 2025 | 15.04 | 15.10 | 15.04 | 15.10 | 15.10 | -0.98% | 900 |
| Apr 22, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 0.79% | 1,100 |
| Apr 21, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% | 200 |
| Apr 17, 2025 | 15.23 | 15.23 | 15.15 | 15.15 | 15.15 | -0.98% | 500 |
| Apr 16, 2025 | 14.83 | 15.50 | 14.83 | 15.30 | 15.30 | 3.38% | 900 |
| Apr 15, 2025 | 14.80 | 15.13 | 14.80 | 14.80 | 14.80 | -2.18% | 1,900 |
| Apr 14, 2025 | 14.80 | 15.13 | 14.76 | 15.13 | 15.13 | 2.58% | 12,600 |
| Apr 11, 2025 | 14.81 | 14.81 | 14.22 | 14.75 | 14.75 | 1.37% | 496,607 |
| Apr 10, 2025 | 15.00 | 15.00 | 14.55 | 14.55 | 14.55 | -2.02% | 2,600 |
| Apr 9, 2025 | 13.58 | 15.00 | 13.57 | 14.85 | 14.85 | 4.72% | 703,200 |
| Apr 8, 2025 | 15.10 | 15.10 | 14.18 | 14.18 | 14.18 | -5.40% | 1,100 |
| Apr 7, 2025 | 14.80 | 15.22 | 14.57 | 14.99 | 14.99 | -2.28% | 4,427 |
| Apr 4, 2025 | 15.56 | 15.56 | 15.15 | 15.34 | 15.34 | -5.89% | 2,402 |
| Apr 3, 2025 | 16.89 | 16.92 | 16.30 | 16.30 | 16.30 | -4.12% | 2,402 |
| Apr 2, 2025 | 17.00 | 17.17 | 17.00 | 17.00 | 17.00 | 0.53% | 5,800 |
| Apr 1, 2025 | 16.92 | 17.00 | 16.85 | 16.91 | 16.91 | - | 3,500 |
| Mar 31, 2025 | 16.76 | 16.92 | 16.76 | 16.91 | 16.91 | 0.96% | 1,300 |
| Mar 28, 2025 | 16.90 | 17.00 | 16.75 | 16.75 | 16.75 | -0.89% | 2,644 |
| Mar 27, 2025 | 16.85 | 16.93 | 16.84 | 16.90 | 16.90 | -0.24% | 1,700 |
| Mar 26, 2025 | 16.86 | 16.94 | 16.80 | 16.94 | 16.94 | 1.13% | 1,002 |
| Mar 25, 2025 | 16.99 | 16.99 | 16.65 | 16.75 | 16.75 | -0.77% | 800 |
| Mar 24, 2025 | 16.53 | 17.00 | 16.53 | 16.88 | 16.88 | 2.68% | 3,700 |
| Mar 21, 2025 | 15.41 | 16.56 | 15.41 | 16.44 | 16.44 | -1.85% | 2,100 |
| Mar 20, 2025 | 15.85 | 17.11 | 15.85 | 16.75 | 16.75 | 7.51% | 9,040 |
| Mar 19, 2025 | 15.25 | 15.70 | 15.25 | 15.58 | 15.58 | 1.17% | 149,600 |
| Mar 18, 2025 | 15.55 | 15.55 | 15.20 | 15.40 | 15.40 | -0.65% | 2,902 |
| Mar 17, 2025 | 15.52 | 15.55 | 15.31 | 15.50 | 15.50 | -0.39% | 1,800 |
| Mar 14, 2025 | 15.16 | 15.56 | 15.00 | 15.56 | 15.56 | 1.43% | 7,100 |
| Mar 13, 2025 | 15.16 | 15.47 | 15.00 | 15.34 | 15.34 | -0.78% | 3,400 |
| Mar 12, 2025 | 15.15 | 15.46 | 15.08 | 15.46 | 15.46 | 2.72% | 9,146 |
| Mar 11, 2025 | 15.00 | 15.18 | 15.00 | 15.05 | 15.05 | 1.69% | 4,700 |
| Mar 10, 2025 | 15.00 | 15.00 | 14.69 | 14.80 | 14.80 | -3.27% | 7,400 |
| Mar 7, 2025 | 15.30 | 15.31 | 14.98 | 15.30 | 15.30 | 0.46% | 2,001 |
| Mar 6, 2025 | 15.25 | 15.25 | 15.16 | 15.23 | 15.23 | 0.20% | 3,606 |
| Mar 5, 2025 | 15.40 | 15.54 | 15.15 | 15.20 | 15.20 | 0.73% | 1,709 |
| Mar 4, 2025 | 16.44 | 16.44 | 14.86 | 15.09 | 15.09 | -5.69% | 2,938 |
| Mar 3, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.61% | 2,100 |