Kiwetinohk Energy Corp. (TSX:KEC)
Canada flag Canada · Delayed Price · Currency is CAD
15.15
-0.15 (-0.98%)
Apr 17, 2025, 3:59 PM EDT

Kiwetinohk Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202515.2315.2315.1515.1515.15-0.98%500
Apr 16, 202514.8315.5014.8315.3015.303.38%900
Apr 15, 202514.8015.1314.8014.8014.80-2.18%1,900
Apr 14, 202514.8015.1314.7615.1315.132.58%12,600
Apr 11, 202514.8114.8114.2214.7514.751.37%496,607
Apr 10, 202515.0015.0014.5514.5514.55-2.02%2,600
Apr 9, 202513.5815.0013.5714.8514.854.72%703,200
Apr 8, 202515.1015.1014.1814.1814.18-5.40%1,100
Apr 7, 202514.8015.2214.5714.9914.99-2.28%4,427
Apr 4, 202515.5615.5615.1515.3415.34-5.89%2,402
Apr 3, 202516.8916.9216.3016.3016.30-4.12%2,402
Apr 2, 202517.0017.1717.0017.0017.000.53%5,800
Apr 1, 202516.9217.0016.8516.9116.91-3,500
Mar 31, 202516.7616.9216.7616.9116.910.96%1,300
Mar 28, 202516.9017.0016.7516.7516.75-0.89%2,644
Mar 27, 202516.8516.9316.8416.9016.90-0.24%1,700
Mar 26, 202516.8616.9416.8016.9416.941.13%1,002
Mar 25, 202516.9916.9916.6516.7516.75-0.77%800
Mar 24, 202516.5317.0016.5316.8816.882.68%3,700
Mar 21, 202515.4116.5615.4116.4416.44-1.85%2,100
Mar 20, 202515.8517.1115.8516.7516.757.51%9,040
Mar 19, 202515.2515.7015.2515.5815.581.17%149,600
Mar 18, 202515.5515.5515.2015.4015.40-0.65%2,902
Mar 17, 202515.5215.5515.3115.5015.50-0.39%1,800
Mar 14, 202515.1615.5615.0015.5615.561.43%7,100
Mar 13, 202515.1615.4715.0015.3415.34-0.78%3,400
Mar 12, 202515.1515.4615.0815.4615.462.72%9,146
Mar 11, 202515.0015.1815.0015.0515.051.69%4,700
Mar 10, 202515.0015.0014.6914.8014.80-3.27%7,400
Mar 7, 202515.3015.3114.9815.3015.300.46%2,001
Mar 6, 202515.2515.2515.1615.2315.230.20%3,606
Mar 5, 202515.4015.5415.1515.2015.200.73%1,709
Mar 4, 202516.4416.4414.8615.0915.09-5.69%2,938
Mar 3, 202516.5016.5016.0016.0016.00-3.61%2,100
Feb 28, 202516.7917.0016.6016.6016.60-1.13%6,400
Feb 27, 202516.3516.7916.3516.7916.792.69%6,300
Feb 26, 202516.6016.6016.2016.3516.35-1.51%2,201
Feb 25, 202516.9216.9216.6016.6016.60-2.35%1,600
Feb 24, 202517.0017.0017.0017.0017.00--
Feb 21, 202517.0717.0717.0017.0017.00-0.41%1,900
Feb 20, 202516.9217.1916.9217.0717.070.71%2,301
Feb 19, 202516.9516.9516.9516.9516.95-1,401
Feb 18, 202516.9216.9516.9216.9516.95-0.64%1,100
Feb 14, 202517.1017.1016.9217.0617.06-0.23%4,601
Feb 13, 202517.2317.2317.1017.1017.10-0.75%600
Feb 12, 202517.2517.2517.2317.2317.23-0.29%505
Feb 11, 202517.3017.3017.2817.2817.28-0.12%3,501
Feb 10, 202517.2717.3617.2717.3017.300.29%16,730
Feb 7, 202517.2017.2517.2017.2517.250.29%26,023
Feb 6, 202517.1717.2017.0117.2017.200.88%5,104