Kiwetinohk Energy Corp. (TSX:KEC)
Canada
· Delayed Price · Currency is CAD 16.75
-0.15 (-0.89%)
Mar 28, 2025, 3:59 PM EST
Kiwetinohk Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 16.79 | 17.00 | 16.60 | 16.60 | 16.60 | -1.13% | 6,400 |
| Feb 27, 2025 | 16.35 | 16.79 | 16.35 | 16.79 | 16.79 | 2.69% | 6,300 |
| Feb 26, 2025 | 16.60 | 16.60 | 16.20 | 16.35 | 16.35 | -1.51% | 2,201 |
| Feb 25, 2025 | 16.92 | 16.92 | 16.60 | 16.60 | 16.60 | -2.35% | 1,600 |
| Feb 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 21, 2025 | 17.07 | 17.07 | 17.00 | 17.00 | 17.00 | -0.41% | 1,900 |
| Feb 20, 2025 | 16.92 | 17.19 | 16.92 | 17.07 | 17.07 | 0.71% | 2,301 |
| Feb 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 1,401 |
| Feb 18, 2025 | 16.92 | 16.95 | 16.92 | 16.95 | 16.95 | -0.64% | 1,100 |
| Feb 14, 2025 | 17.10 | 17.10 | 16.92 | 17.06 | 17.06 | -0.23% | 4,601 |
| Feb 13, 2025 | 17.23 | 17.23 | 17.10 | 17.10 | 17.10 | -0.75% | 600 |
| Feb 12, 2025 | 17.25 | 17.25 | 17.23 | 17.23 | 17.23 | -0.29% | 505 |
| Feb 11, 2025 | 17.30 | 17.30 | 17.28 | 17.28 | 17.28 | -0.12% | 3,501 |
| Feb 10, 2025 | 17.27 | 17.36 | 17.27 | 17.30 | 17.30 | 0.29% | 16,730 |
| Feb 7, 2025 | 17.20 | 17.25 | 17.20 | 17.25 | 17.25 | 0.29% | 26,023 |
| Feb 6, 2025 | 17.17 | 17.20 | 17.01 | 17.20 | 17.20 | 0.88% | 5,104 |
| Feb 5, 2025 | 16.96 | 17.19 | 16.86 | 17.05 | 17.05 | 0.35% | 2,101 |
| Feb 4, 2025 | 16.90 | 16.99 | 16.90 | 16.99 | 16.99 | 0.12% | 626 |
| Feb 3, 2025 | 16.95 | 17.00 | 16.32 | 16.97 | 16.97 | -1.34% | 15,501 |
| Jan 31, 2025 | 17.05 | 17.20 | 16.96 | 17.20 | 17.20 | - | 6,125 |
| Jan 30, 2025 | 17.24 | 17.25 | 17.20 | 17.20 | 17.20 | - | 1,300 |
| Jan 29, 2025 | 17.05 | 17.20 | 17.00 | 17.20 | 17.20 | - | 3,300 |
| Jan 28, 2025 | 17.03 | 17.20 | 16.92 | 17.20 | 17.20 | 0.29% | 5,500 |
| Jan 27, 2025 | 17.02 | 17.15 | 16.80 | 17.15 | 17.15 | -0.87% | 2,730 |
| Jan 24, 2025 | 17.37 | 17.40 | 17.23 | 17.30 | 17.30 | 0.76% | 2,400 |
| Jan 23, 2025 | 16.80 | 17.40 | 16.75 | 17.17 | 17.17 | 2.81% | 20,225 |
| Jan 22, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.48% | 1,900 |
| Jan 21, 2025 | 16.61 | 16.78 | 16.61 | 16.78 | 16.78 | -0.42% | 805 |
| Jan 20, 2025 | 16.82 | 16.85 | 16.75 | 16.85 | 16.85 | 0.60% | 4,418 |
| Jan 17, 2025 | 16.81 | 16.83 | 16.49 | 16.75 | 16.75 | -0.59% | 1,900 |