Kiwetinohk Energy Corp. (TSX:KEC)
Canada flag Canada · Delayed Price · Currency is CAD
23.00
+0.10 (0.44%)
Aug 1, 2025, 3:59 PM EDT

Kiwetinohk Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.9623.3022.8123.2923.291.70%4,800
Jul 31, 202522.9923.0022.5022.9022.902.92%161,045
Jul 30, 202522.4923.0022.2522.2522.25-7,000
Jul 29, 202522.0022.4022.0022.2522.251.14%939
Jul 28, 202522.1322.3922.0022.0022.00-1.12%3,020
Jul 25, 202522.3922.5722.2522.2522.25-1.33%1,915
Jul 24, 202522.2322.5522.2322.5522.553.92%900
Jul 23, 202521.3821.7321.3821.7021.701.59%526
Jul 22, 202521.4921.5021.3621.3621.36-1.34%1,203
Jul 21, 202522.2822.2921.6521.6521.65-3.43%8,916
Jul 18, 202522.5922.9322.4222.4222.42-1.32%9,700
Jul 17, 202523.0223.0222.7222.7222.72-1.22%4,446
Jul 16, 202523.1523.1723.0023.0023.00-1.08%1,508
Jul 15, 202523.4023.4023.0823.2523.25-0.47%7,700
Jul 14, 202523.4323.5023.3523.3623.360.21%7,722
Jul 11, 202523.2623.5023.2123.3123.311.35%8,800
Jul 10, 202522.5023.0022.5023.0023.002.04%13,103
Jul 9, 202522.7423.0322.5422.5422.54-3.22%13,831
Jul 8, 202523.9624.1523.2923.2923.29-0.43%11,524
Jul 7, 202522.9123.5522.9123.3923.392.77%14,737
Jul 4, 202522.2022.9521.7822.7622.762.89%7,900
Jul 3, 202521.3422.1821.1522.1222.124.09%26,000
Jul 2, 202521.2521.3021.0021.2521.250.71%19,600
Jun 30, 202520.9921.2420.9121.1021.102.08%12,700
Jun 27, 202520.6421.0820.5520.6720.670.88%21,900
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