Kiwetinohk Energy Corp. (TSX: KEC)
Canada
· Delayed Price · Currency is CAD 15.69
+0.04 (0.26%)
Dec 20, 2024, 3:20 PM EST
Kiwetinohk Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 15.60 | 15.75 | 15.60 | 15.69 | 15.69 | 0.26% | 23,850 |
| Dec 19, 2024 | 15.58 | 15.65 | 15.58 | 15.65 | 15.65 | 0.32% | 3,100 |
| Dec 18, 2024 | 15.61 | 15.75 | 15.49 | 15.60 | 15.60 | -0.26% | 8,500 |
| Dec 17, 2024 | 15.75 | 15.75 | 15.35 | 15.64 | 15.64 | -1.01% | 11,500 |
| Dec 16, 2024 | 16.01 | 16.01 | 15.80 | 15.80 | 15.80 | -0.32% | 3,608 |
| Dec 13, 2024 | 15.53 | 15.85 | 15.53 | 15.85 | 15.85 | -0.31% | 2,600 |
| Dec 12, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% | 200 |
| Dec 11, 2024 | 15.87 | 15.87 | 15.82 | 15.85 | 15.85 | -0.13% | 2,100 |
| Dec 10, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | 512 |
| Dec 9, 2024 | 15.66 | 15.90 | 15.66 | 15.87 | 15.87 | - | 8,300 |
| Dec 6, 2024 | 16.10 | 16.10 | 15.80 | 15.87 | 15.87 | -1.73% | 4,200 |
| Dec 5, 2024 | 15.76 | 16.31 | 15.76 | 16.15 | 16.15 | 3.93% | 9,621 |
| Dec 4, 2024 | 15.70 | 16.25 | 15.54 | 15.54 | 15.54 | -0.32% | 10,100 |
| Dec 3, 2024 | 15.70 | 15.70 | 15.59 | 15.59 | 15.59 | -0.70% | 400 |
| Dec 2, 2024 | 15.77 | 15.77 | 15.68 | 15.70 | 15.70 | 1.23% | 5,700 |
| Nov 29, 2024 | 15.35 | 15.74 | 15.35 | 15.51 | 15.51 | 1.04% | 4,101 |
| Nov 28, 2024 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | 0.52% | 2,600 |
| Nov 27, 2024 | 15.30 | 15.30 | 15.16 | 15.27 | 15.27 | -0.13% | 725 |
| Nov 26, 2024 | 15.11 | 15.29 | 15.10 | 15.29 | 15.29 | 0.72% | 6,300 |
| Nov 25, 2024 | 15.25 | 15.25 | 15.18 | 15.18 | 15.18 | -0.52% | 3,600 |
| Nov 22, 2024 | 15.25 | 15.26 | 15.25 | 15.26 | 15.26 | 0.39% | 2,000 |
| Nov 21, 2024 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -0.33% | 2,600 |
| Nov 20, 2024 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 0.33% | 14,900 |
| Nov 19, 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - | 200 |
| Nov 18, 2024 | 15.25 | 15.35 | 15.15 | 15.20 | 15.20 | 0.66% | 7,405 |
| Nov 15, 2024 | 15.10 | 15.18 | 15.10 | 15.10 | 15.10 | -0.98% | 5,800 |
| Nov 14, 2024 | 15.33 | 15.45 | 15.25 | 15.25 | 15.25 | 0.39% | 900 |
| Nov 13, 2024 | 15.10 | 15.20 | 15.10 | 15.19 | 15.19 | 0.53% | 1,500 |
| Nov 12, 2024 | 15.33 | 15.33 | 15.11 | 15.11 | 15.11 | 0.07% | 200 |
| Nov 11, 2024 | 15.23 | 15.24 | 15.10 | 15.10 | 15.10 | - | 511 |
| Nov 8, 2024 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | -0.33% | 7,900 |
| Nov 7, 2024 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | - | 300 |
| Nov 6, 2024 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | -0.66% | 8,600 |
| Nov 5, 2024 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 0.33% | 2,200 |
| Nov 4, 2024 | 14.78 | 15.20 | 14.78 | 15.20 | 15.20 | 1.00% | 2,733 |
| Nov 1, 2024 | 15.14 | 15.14 | 15.00 | 15.05 | 15.05 | 0.33% | 6,600 |
| Oct 31, 2024 | 15.10 | 15.29 | 14.34 | 15.00 | 15.00 | -0.60% | 13,500 |
| Oct 30, 2024 | 15.00 | 15.10 | 15.00 | 15.09 | 15.09 | 0.53% | 2,903 |
| Oct 29, 2024 | 15.00 | 15.01 | 15.00 | 15.01 | 15.01 | 0.07% | 8,900 |
| Oct 28, 2024 | 15.04 | 15.06 | 14.99 | 15.00 | 15.00 | -0.86% | 7,335 |
| Oct 25, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.87% | 800 |
| Oct 24, 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 800 |
| Oct 23, 2024 | 15.05 | 15.13 | 15.00 | 15.00 | 15.00 | - | 4,100 |
| Oct 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 21, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 220 |
| Oct 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 5,300 |
| Oct 17, 2024 | 15.00 | 15.05 | 14.61 | 14.80 | 14.80 | -1.66% | 15,100 |
| Oct 16, 2024 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 600 |
| Oct 15, 2024 | 15.25 | 15.30 | 14.99 | 15.00 | 15.00 | -1.64% | 114,400 |
| Oct 11, 2024 | 14.76 | 15.27 | 14.76 | 15.25 | 15.25 | 2.35% | 45,600 |
| Oct 10, 2024 | 14.85 | 15.00 | 14.85 | 14.90 | 14.90 | 1.36% | 115,200 |
| Oct 9, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 100 |
| Oct 8, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 7, 2024 | 14.75 | 14.80 | 14.69 | 14.80 | 14.80 | 0.68% | 54,633 |
| Oct 4, 2024 | 14.43 | 14.77 | 14.43 | 14.70 | 14.70 | 2.58% | 5,311 |
| Oct 3, 2024 | 14.22 | 14.45 | 14.18 | 14.33 | 14.33 | 0.77% | 6,900 |
| Oct 2, 2024 | 14.23 | 14.23 | 14.22 | 14.22 | 14.22 | 0.85% | 300 |
| Oct 1, 2024 | 14.09 | 14.24 | 14.09 | 14.10 | 14.10 | 0.86% | 1,625 |
| Sep 30, 2024 | 13.72 | 13.98 | 13.64 | 13.98 | 13.98 | 1.67% | 3,200 |
| Sep 27, 2024 | 13.99 | 14.00 | 13.75 | 13.75 | 13.75 | 1.10% | 3,400 |
| Sep 26, 2024 | 13.65 | 13.65 | 13.59 | 13.60 | 13.60 | -1.09% | 15,600 |
| Sep 25, 2024 | 13.55 | 14.09 | 13.40 | 13.75 | 13.75 | 0.66% | 17,700 |
| Sep 24, 2024 | 14.93 | 14.93 | 13.55 | 13.66 | 13.66 | -0.29% | 19,909 |
| Sep 23, 2024 | 13.06 | 13.70 | 13.06 | 13.70 | 13.70 | - | 200 |
| Sep 20, 2024 | 13.70 | 13.82 | 13.70 | 13.70 | 13.70 | -0.36% | 12,400 |
| Sep 19, 2024 | 13.82 | 13.90 | 13.75 | 13.75 | 13.75 | - | 2,700 |
| Sep 18, 2024 | 13.60 | 13.75 | 13.60 | 13.75 | 13.75 | - | 600 |
| Sep 17, 2024 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -0.07% | 2,245 |
| Sep 16, 2024 | 14.20 | 14.33 | 13.75 | 13.76 | 13.76 | 0.07% | 6,200 |
| Sep 13, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Sep 12, 2024 | 13.78 | 13.78 | 13.75 | 13.75 | 13.75 | - | 1,000 |
| Sep 11, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | 100 |
| Sep 10, 2024 | 14.00 | 14.00 | 13.62 | 13.70 | 13.70 | -2.49% | 15,600 |
| Sep 9, 2024 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | -0.35% | 13,417 |
| Sep 6, 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 7,700 |
| Sep 5, 2024 | 14.21 | 14.21 | 14.19 | 14.20 | 14.20 | -0.91% | 7,100 |
| Sep 4, 2024 | 14.35 | 14.35 | 14.23 | 14.33 | 14.33 | 0.21% | 7,200 |
| Sep 3, 2024 | 14.07 | 14.42 | 14.07 | 14.30 | 14.30 | -2.05% | 5,035 |
| Aug 30, 2024 | 14.63 | 14.63 | 14.50 | 14.60 | 14.60 | - | 3,500 |
| Aug 29, 2024 | 14.49 | 14.60 | 14.49 | 14.60 | 14.60 | 0.27% | 6,100 |
| Aug 28, 2024 | 14.73 | 14.73 | 14.56 | 14.56 | 14.56 | -1.15% | 1,000 |
| Aug 27, 2024 | 14.67 | 14.73 | 14.66 | 14.73 | 14.73 | 0.82% | 3,400 |
| Aug 26, 2024 | 14.51 | 14.61 | 14.50 | 14.61 | 14.61 | 0.07% | 4,400 |
| Aug 23, 2024 | 14.63 | 14.63 | 14.52 | 14.60 | 14.60 | - | 5,801 |
| Aug 22, 2024 | 14.27 | 14.90 | 14.27 | 14.60 | 14.60 | 3.03% | 13,400 |
| Aug 21, 2024 | 14.01 | 14.59 | 14.01 | 14.17 | 14.17 | -2.28% | 7,400 |
| Aug 20, 2024 | 14.48 | 14.50 | 14.48 | 14.50 | 14.50 | 0.28% | 1,300 |
| Aug 19, 2024 | 14.10 | 14.46 | 14.00 | 14.46 | 14.46 | 3.36% | 3,800 |
| Aug 16, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% | 100 |
| Aug 15, 2024 | 13.68 | 14.00 | 13.67 | 14.00 | 14.00 | 2.94% | 7,700 |
| Aug 14, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.29% | 200 |
| Aug 13, 2024 | 13.50 | 13.56 | 13.50 | 13.56 | 13.56 | 1.57% | 500 |
| Aug 12, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.68% | 100 |
| Aug 9, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | - |
| Aug 8, 2024 | 13.20 | 13.26 | 13.20 | 13.26 | 13.26 | 1.22% | 1,232 |
| Aug 7, 2024 | 12.78 | 13.11 | 12.75 | 13.10 | 13.10 | 2.66% | 18,200 |
| Aug 6, 2024 | 12.51 | 13.33 | 12.51 | 12.76 | 12.76 | -1.24% | 2,700 |
| Aug 2, 2024 | 13.50 | 13.50 | 12.85 | 12.92 | 12.92 | -5.00% | 9,300 |
| Aug 1, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 300 |
| Jul 31, 2024 | 13.96 | 13.96 | 13.57 | 13.60 | 13.60 | - | 2,300 |