Kiwetinohk Energy Corp. (TSX:KEC)
Canada · Delayed Price · Currency is CAD 24.53
-0.03 (-0.12%)
Nov 7, 2025, 3:59 PM EST
Kiwetinohk Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 24.55 | 24.59 | 24.51 | 24.53 | 24.53 | -0.12% | 87,252 |
| Nov 6, 2025 | 24.54 | 24.65 | 24.50 | 24.56 | 24.56 | 0.20% | 244,432 |
| Nov 5, 2025 | 24.48 | 24.53 | 24.48 | 24.51 | 24.51 | - | 341,200 |
| Nov 4, 2025 | 24.51 | 24.53 | 24.50 | 24.51 | 24.51 | -0.04% | 449,646 |
| Nov 3, 2025 | 24.51 | 24.65 | 24.51 | 24.52 | 24.52 | -0.08% | 89,200 |
| Oct 31, 2025 | 24.52 | 24.65 | 24.50 | 24.54 | 24.54 | -0.53% | 87,730 |
| Oct 30, 2025 | 24.63 | 24.72 | 24.59 | 24.67 | 24.67 | -0.04% | 35,200 |
| Oct 29, 2025 | 24.69 | 24.74 | 24.51 | 24.68 | 24.68 | 0.16% | 49,011 |
| Oct 28, 2025 | 24.43 | 24.64 | 24.43 | 24.64 | 24.64 | 9.90% | 423,440 |
| Oct 27, 2025 | 22.51 | 22.51 | 22.29 | 22.42 | 22.42 | 0.99% | 2,239 |
| Oct 24, 2025 | 22.30 | 22.30 | 22.13 | 22.20 | 22.20 | -0.45% | 10,900 |
| Oct 23, 2025 | 22.25 | 22.53 | 22.25 | 22.30 | 22.30 | 1.36% | 2,800 |
| Oct 22, 2025 | 22.01 | 22.15 | 21.87 | 22.00 | 22.00 | -0.36% | 4,416 |
| Oct 21, 2025 | 22.30 | 22.30 | 22.01 | 22.08 | 22.08 | -1.43% | 2,300 |
| Oct 20, 2025 | 22.68 | 22.68 | 22.40 | 22.40 | 22.40 | -1.54% | 4,400 |
| Oct 17, 2025 | 22.92 | 22.97 | 22.58 | 22.75 | 22.75 | -1.09% | 3,515 |
| Oct 16, 2025 | 22.70 | 23.22 | 22.70 | 23.00 | 23.00 | -0.35% | 29,800 |
| Oct 15, 2025 | 23.24 | 23.24 | 22.40 | 23.08 | 23.08 | -0.09% | 56,000 |
| Oct 14, 2025 | 22.51 | 23.37 | 22.51 | 23.10 | 23.10 | 2.21% | 14,200 |
| Oct 10, 2025 | 22.58 | 22.61 | 22.50 | 22.60 | 22.60 | -0.44% | 24,600 |
| Oct 9, 2025 | 22.52 | 22.77 | 22.40 | 22.70 | 22.70 | 1.11% | 5,321 |
| Oct 8, 2025 | 22.06 | 22.45 | 22.06 | 22.45 | 22.45 | 1.31% | 12,626 |
| Oct 7, 2025 | 22.42 | 22.45 | 22.12 | 22.16 | 22.16 | -1.38% | 18,712 |
| Oct 6, 2025 | 22.35 | 22.62 | 22.35 | 22.47 | 22.47 | 0.81% | 13,307 |
| Oct 3, 2025 | 22.55 | 22.55 | 22.21 | 22.29 | 22.29 | 0.54% | 11,145 |
| Oct 2, 2025 | 22.47 | 22.84 | 22.17 | 22.17 | 22.17 | -0.49% | 9,900 |
| Oct 1, 2025 | 23.41 | 23.41 | 22.07 | 22.28 | 22.28 | -3.80% | 11,448 |
| Sep 30, 2025 | 23.27 | 23.30 | 22.89 | 23.16 | 23.16 | -1.24% | 4,000 |
| Sep 29, 2025 | 24.00 | 24.33 | 23.36 | 23.45 | 23.45 | -0.26% | 13,630 |
| Sep 26, 2025 | 23.42 | 24.05 | 23.42 | 23.51 | 23.51 | -0.17% | 6,400 |
| Sep 25, 2025 | 24.01 | 24.01 | 23.48 | 23.55 | 23.55 | -0.80% | 5,400 |
| Sep 24, 2025 | 24.42 | 24.70 | 23.74 | 23.74 | 23.74 | -2.47% | 9,626 |
| Sep 23, 2025 | 24.54 | 24.54 | 24.19 | 24.34 | 24.34 | -0.81% | 4,710 |
| Sep 22, 2025 | 24.58 | 24.60 | 24.40 | 24.54 | 24.54 | - | 5,030 |
| Sep 19, 2025 | 23.98 | 24.60 | 23.96 | 24.54 | 24.54 | 3.33% | 64,600 |
| Sep 18, 2025 | 24.18 | 24.18 | 23.75 | 23.75 | 23.75 | -2.30% | 34,241 |
| Sep 17, 2025 | 24.40 | 24.44 | 24.24 | 24.31 | 24.31 | 1.17% | 2,300 |
| Sep 16, 2025 | 23.98 | 24.05 | 23.52 | 24.03 | 24.03 | 1.01% | 52,842 |
| Sep 15, 2025 | 24.00 | 24.00 | 23.71 | 23.79 | 23.79 | 0.63% | 8,900 |
| Sep 12, 2025 | 23.71 | 23.71 | 23.59 | 23.64 | 23.64 | -0.04% | 6,900 |
| Sep 11, 2025 | 24.00 | 24.00 | 23.62 | 23.65 | 23.65 | -0.92% | 7,540 |
| Sep 10, 2025 | 23.98 | 23.98 | 23.87 | 23.87 | 23.87 | -0.46% | 1,100 |
| Sep 9, 2025 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | -0.08% | 2,800 |
| Sep 8, 2025 | 23.99 | 24.05 | 23.81 | 24.00 | 24.00 | 0.93% | 7,800 |
| Sep 5, 2025 | 23.79 | 23.81 | 23.64 | 23.78 | 23.78 | -0.50% | 1,900 |
| Sep 4, 2025 | 23.67 | 23.90 | 23.65 | 23.90 | 23.90 | 0.63% | 7,200 |
| Sep 3, 2025 | 23.98 | 23.99 | 23.67 | 23.75 | 23.75 | 0.42% | 4,100 |
| Sep 2, 2025 | 23.42 | 23.77 | 23.03 | 23.65 | 23.65 | 0.55% | 5,100 |
| Aug 29, 2025 | 23.59 | 23.59 | 23.45 | 23.52 | 23.52 | -0.88% | 2,900 |
| Aug 28, 2025 | 23.80 | 23.81 | 23.65 | 23.73 | 23.73 | 0.51% | 4,500 |