Kiwetinohk Energy Corp. (TSX:KEC)
Canada · Delayed Price · Currency is CAD 23.94
+0.44 (1.87%)
Aug 22, 2025, 3:59 PM EDT
Kiwetinohk Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.49 | 24.00 | 23.35 | 23.94 | 23.94 | 1.87% | 20,663 |
| Aug 21, 2025 | 22.92 | 23.50 | 22.80 | 23.50 | 23.50 | 1.95% | 7,809 |
| Aug 20, 2025 | 23.31 | 23.49 | 23.05 | 23.05 | 23.05 | -1.54% | 3,915 |
| Aug 19, 2025 | 23.50 | 23.50 | 23.32 | 23.41 | 23.41 | -0.38% | 10,600 |
| Aug 18, 2025 | 23.98 | 23.99 | 23.31 | 23.50 | 23.50 | -0.80% | 8,630 |
| Aug 15, 2025 | 23.71 | 23.83 | 23.69 | 23.69 | 23.69 | 0.59% | 5,607 |
| Aug 14, 2025 | 23.98 | 23.98 | 23.55 | 23.55 | 23.55 | -0.84% | 4,047 |
| Aug 13, 2025 | 23.61 | 23.79 | 23.39 | 23.75 | 23.75 | - | 11,919 |
| Aug 12, 2025 | 23.40 | 23.75 | 23.25 | 23.75 | 23.75 | 2.72% | 28,222 |
| Aug 11, 2025 | 22.91 | 23.42 | 22.90 | 23.12 | 23.12 | -0.60% | 8,228 |
| Aug 8, 2025 | 23.00 | 23.50 | 23.00 | 23.26 | 23.26 | 1.26% | 10,600 |
| Aug 7, 2025 | 23.00 | 23.00 | 22.94 | 22.97 | 22.97 | -0.09% | 13,930 |
| Aug 6, 2025 | 22.76 | 23.00 | 22.75 | 22.99 | 22.99 | -0.04% | 5,605 |
| Aug 5, 2025 | 23.00 | 23.00 | 22.99 | 23.00 | 23.00 | - | 10,200 |
| Aug 1, 2025 | 22.96 | 23.30 | 22.81 | 23.00 | 23.00 | 0.44% | 13,007 |
| Jul 31, 2025 | 22.99 | 23.00 | 22.50 | 22.90 | 22.90 | 2.92% | 161,045 |
| Jul 30, 2025 | 22.49 | 23.00 | 22.25 | 22.25 | 22.25 | - | 7,000 |
| Jul 29, 2025 | 22.00 | 22.40 | 22.00 | 22.25 | 22.25 | 1.14% | 939 |
| Jul 28, 2025 | 22.13 | 22.39 | 22.00 | 22.00 | 22.00 | -1.12% | 3,020 |
| Jul 25, 2025 | 22.39 | 22.57 | 22.25 | 22.25 | 22.25 | -1.33% | 1,915 |
| Jul 24, 2025 | 22.23 | 22.55 | 22.23 | 22.55 | 22.55 | 3.92% | 900 |
| Jul 23, 2025 | 21.38 | 21.73 | 21.38 | 21.70 | 21.70 | 1.59% | 526 |
| Jul 22, 2025 | 21.49 | 21.50 | 21.36 | 21.36 | 21.36 | -1.34% | 1,203 |
| Jul 21, 2025 | 22.28 | 22.29 | 21.65 | 21.65 | 21.65 | -3.43% | 8,916 |
| Jul 18, 2025 | 22.59 | 22.93 | 22.42 | 22.42 | 22.42 | -1.32% | 9,700 |
| Jul 17, 2025 | 23.02 | 23.02 | 22.72 | 22.72 | 22.72 | -1.22% | 4,446 |
| Jul 16, 2025 | 23.15 | 23.17 | 23.00 | 23.00 | 23.00 | -1.08% | 1,508 |
| Jul 15, 2025 | 23.40 | 23.40 | 23.08 | 23.25 | 23.25 | -0.47% | 7,700 |
| Jul 14, 2025 | 23.43 | 23.50 | 23.35 | 23.36 | 23.36 | 0.21% | 7,722 |
| Jul 11, 2025 | 23.26 | 23.50 | 23.21 | 23.31 | 23.31 | 1.35% | 8,800 |
| Jul 10, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 2.04% | 13,103 |
| Jul 9, 2025 | 22.74 | 23.03 | 22.54 | 22.54 | 22.54 | -3.22% | 13,831 |
| Jul 8, 2025 | 23.96 | 24.15 | 23.29 | 23.29 | 23.29 | -0.43% | 11,524 |
| Jul 7, 2025 | 22.91 | 23.55 | 22.91 | 23.39 | 23.39 | 2.77% | 14,737 |
| Jul 4, 2025 | 22.20 | 22.95 | 21.78 | 22.76 | 22.76 | 2.89% | 7,900 |
| Jul 3, 2025 | 21.34 | 22.18 | 21.15 | 22.12 | 22.12 | 4.09% | 26,000 |
| Jul 2, 2025 | 21.25 | 21.30 | 21.00 | 21.25 | 21.25 | 0.71% | 19,600 |
| Jun 30, 2025 | 20.99 | 21.24 | 20.91 | 21.10 | 21.10 | 2.08% | 12,700 |
| Jun 27, 2025 | 20.64 | 21.08 | 20.55 | 20.67 | 20.67 | 0.88% | 21,900 |
| Jun 26, 2025 | 20.25 | 20.66 | 20.03 | 20.49 | 20.49 | 2.45% | 54,400 |
| Jun 25, 2025 | 20.11 | 20.11 | 19.90 | 20.00 | 20.00 | -0.99% | 8,916 |
| Jun 24, 2025 | 20.25 | 20.30 | 19.71 | 20.20 | 20.20 | 1.00% | 27,800 |
| Jun 23, 2025 | 20.20 | 20.43 | 19.86 | 20.00 | 20.00 | 1.16% | 8,442 |
| Jun 20, 2025 | 20.44 | 20.44 | 19.51 | 19.77 | 19.77 | 3.24% | 8,400 |
| Jun 19, 2025 | 19.10 | 19.35 | 19.05 | 19.15 | 19.15 | 0.26% | 5,500 |
| Jun 18, 2025 | 19.05 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 2,110 |
| Jun 17, 2025 | 18.46 | 19.00 | 18.40 | 19.00 | 19.00 | 2.15% | 7,100 |
| Jun 16, 2025 | 18.78 | 19.00 | 18.60 | 18.60 | 18.60 | 0.54% | 6,900 |
| Jun 13, 2025 | 18.55 | 18.70 | 17.99 | 18.50 | 18.50 | 1.15% | 16,000 |
| Jun 12, 2025 | 18.29 | 18.29 | 17.86 | 18.29 | 18.29 | 0.05% | 5,500 |