Skip to main content
Kiwetinohk Energy Corp. (TSX:KEC)
Canada flag Canada · Delayed Price · Currency is CAD
17.55
-0.14 (-0.79%)
Jun 2, 2025, 9:47 AM EDT

Kiwetinohk Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202517.7617.8117.6017.6917.690.11%5,100
May 29, 202517.6018.1617.6017.6717.670.40%6,800
May 28, 202517.5017.6017.4517.6017.600.23%12,500
May 27, 202517.5017.6017.4117.5617.560.86%10,501
May 26, 202517.4017.7717.4017.4117.411.22%4,714
May 23, 202516.5017.2016.5017.2017.203.93%4,206
May 22, 202516.5016.5516.5016.5516.550.30%1,600
May 21, 202517.0017.0016.5016.5016.50-2.37%2,921
May 20, 202516.9017.0016.9016.9016.90-2,800
May 16, 202516.9016.9016.9016.9016.900.90%109
May 15, 202516.7516.8516.7516.7516.75-3,200
May 14, 202516.7017.1516.7016.7516.750.90%2,300
May 13, 202516.5016.8716.5016.6016.60-1.48%3,400
May 12, 202517.4017.5516.8516.8516.852.12%33,115
May 9, 202516.0516.5016.0516.5016.504.76%3,100
May 8, 202515.1415.7515.1315.7515.756.20%6,748
May 7, 202515.1415.1414.8314.8314.83-0.87%1,300
May 6, 202515.0015.0014.9514.9614.96-0.40%2,400
May 5, 202515.0215.1415.0215.0215.02-1.51%2,334
May 2, 202515.0615.2515.0615.2515.251.67%500
May 1, 202514.8115.0014.8115.0015.003.38%300
Apr 30, 202514.7614.7614.5014.5114.51-1.83%2,400
Apr 29, 202514.8514.8914.7814.7814.78-1.53%700
Apr 28, 202514.7015.0414.7015.0115.010.74%1,300
Apr 25, 202514.9014.9014.9014.9014.900.68%700
Apr 24, 202515.0515.0514.8014.8014.80-1.99%2,200
Apr 23, 202515.0415.1015.0415.1015.10-0.98%900
Apr 22, 202515.2015.2515.2015.2515.250.79%1,100
Apr 21, 202515.1315.1315.1315.1315.13-0.13%200
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