Kiwetinohk Energy Corp. (TSX:KEC)
Canada
· Delayed Price · Currency is CAD 20.67
+0.18 (0.85%)
Jun 27, 2025, 3:57 PM EDT
Kiwetinohk Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 18.12 | 18.29 | 17.96 | 18.28 | 18.28 | 1.56% | 2,010 |
| Jun 10, 2025 | 17.81 | 18.26 | 17.65 | 18.00 | 18.00 | 1.81% | 63,200 |
| Jun 9, 2025 | 17.56 | 17.68 | 17.56 | 17.68 | 17.68 | 0.74% | 400 |
| Jun 6, 2025 | 17.60 | 17.80 | 17.45 | 17.55 | 17.55 | -0.17% | 8,930 |
| Jun 5, 2025 | 17.71 | 17.93 | 17.54 | 17.58 | 17.58 | -1.12% | 4,813 |
| Jun 4, 2025 | 17.73 | 17.80 | 17.50 | 17.78 | 17.78 | 1.02% | 2,710 |
| Jun 3, 2025 | 17.74 | 17.80 | 17.56 | 17.60 | 17.60 | 0.28% | 1,500 |
| Jun 2, 2025 | 17.25 | 17.55 | 17.25 | 17.55 | 17.55 | -0.79% | 600 |
| May 30, 2025 | 17.76 | 17.81 | 17.60 | 17.69 | 17.69 | 0.11% | 5,100 |
| May 29, 2025 | 17.60 | 18.16 | 17.60 | 17.67 | 17.67 | 0.40% | 6,800 |
| May 28, 2025 | 17.50 | 17.60 | 17.45 | 17.60 | 17.60 | 0.23% | 12,500 |
| May 27, 2025 | 17.50 | 17.60 | 17.41 | 17.56 | 17.56 | 0.86% | 10,501 |
| May 26, 2025 | 17.40 | 17.77 | 17.40 | 17.41 | 17.41 | 1.22% | 4,714 |
| May 23, 2025 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | 3.93% | 4,206 |
| May 22, 2025 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 0.30% | 1,600 |
| May 21, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.37% | 2,921 |
| May 20, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | - | 2,800 |
| May 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.90% | 109 |
| May 15, 2025 | 16.75 | 16.85 | 16.75 | 16.75 | 16.75 | - | 3,200 |
| May 14, 2025 | 16.70 | 17.15 | 16.70 | 16.75 | 16.75 | 0.90% | 2,300 |
| May 13, 2025 | 16.50 | 16.87 | 16.50 | 16.60 | 16.60 | -1.48% | 3,400 |
| May 12, 2025 | 17.40 | 17.55 | 16.85 | 16.85 | 16.85 | 2.12% | 33,115 |
| May 9, 2025 | 16.05 | 16.50 | 16.05 | 16.50 | 16.50 | 4.76% | 3,100 |
| May 8, 2025 | 15.14 | 15.75 | 15.13 | 15.75 | 15.75 | 6.20% | 6,748 |
| May 7, 2025 | 15.14 | 15.14 | 14.83 | 14.83 | 14.83 | -0.87% | 1,300 |
| May 6, 2025 | 15.00 | 15.00 | 14.95 | 14.96 | 14.96 | -0.40% | 2,400 |
| May 5, 2025 | 15.02 | 15.14 | 15.02 | 15.02 | 15.02 | -1.51% | 2,334 |
| May 2, 2025 | 15.06 | 15.25 | 15.06 | 15.25 | 15.25 | 1.67% | 500 |
| May 1, 2025 | 14.81 | 15.00 | 14.81 | 15.00 | 15.00 | 3.38% | 300 |
| Apr 30, 2025 | 14.76 | 14.76 | 14.50 | 14.51 | 14.51 | -1.83% | 2,400 |
| Apr 29, 2025 | 14.85 | 14.89 | 14.78 | 14.78 | 14.78 | -1.53% | 700 |
| Apr 28, 2025 | 14.70 | 15.04 | 14.70 | 15.01 | 15.01 | 0.74% | 1,300 |
| Apr 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 700 |
| Apr 24, 2025 | 15.05 | 15.05 | 14.80 | 14.80 | 14.80 | -1.99% | 2,200 |
| Apr 23, 2025 | 15.04 | 15.10 | 15.04 | 15.10 | 15.10 | -0.98% | 900 |
| Apr 22, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 0.79% | 1,100 |
| Apr 21, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% | 200 |
| Apr 17, 2025 | 15.23 | 15.23 | 15.15 | 15.15 | 15.15 | -0.98% | 500 |
| Apr 16, 2025 | 14.83 | 15.50 | 14.83 | 15.30 | 15.30 | 3.38% | 900 |