Kiwetinohk Energy Corp. (TSX:KEC)
Canada · Delayed Price · Currency is CAD 22.70
+0.25 (1.11%)
Oct 9, 2025, 3:59 PM EDT
Kiwetinohk Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 23.85 | 23.86 | 23.61 | 23.61 | 23.61 | -0.63% | 403 |
| Aug 26, 2025 | 24.05 | 24.05 | 23.61 | 23.76 | 23.76 | 0.08% | 8,500 |
| Aug 25, 2025 | 23.87 | 23.87 | 23.59 | 23.74 | 23.74 | -0.84% | 3,908 |
| Aug 22, 2025 | 23.49 | 24.00 | 23.35 | 23.94 | 23.94 | 1.87% | 20,700 |
| Aug 21, 2025 | 22.92 | 23.50 | 22.80 | 23.50 | 23.50 | 1.95% | 7,809 |
| Aug 20, 2025 | 23.31 | 23.49 | 23.05 | 23.05 | 23.05 | -1.54% | 3,915 |
| Aug 19, 2025 | 23.50 | 23.50 | 23.32 | 23.41 | 23.41 | -0.38% | 10,600 |
| Aug 18, 2025 | 23.98 | 23.99 | 23.31 | 23.50 | 23.50 | -0.80% | 8,630 |
| Aug 15, 2025 | 23.71 | 23.83 | 23.69 | 23.69 | 23.69 | 0.59% | 5,607 |
| Aug 14, 2025 | 23.98 | 23.98 | 23.55 | 23.55 | 23.55 | -0.84% | 4,047 |
| Aug 13, 2025 | 23.61 | 23.79 | 23.39 | 23.75 | 23.75 | - | 11,919 |
| Aug 12, 2025 | 23.40 | 23.75 | 23.25 | 23.75 | 23.75 | 2.72% | 28,222 |
| Aug 11, 2025 | 22.91 | 23.42 | 22.90 | 23.12 | 23.12 | -0.60% | 8,228 |
| Aug 8, 2025 | 23.00 | 23.50 | 23.00 | 23.26 | 23.26 | 1.26% | 10,600 |
| Aug 7, 2025 | 23.00 | 23.00 | 22.94 | 22.97 | 22.97 | -0.09% | 13,930 |
| Aug 6, 2025 | 22.76 | 23.00 | 22.75 | 22.99 | 22.99 | -0.04% | 5,605 |
| Aug 5, 2025 | 23.00 | 23.00 | 22.99 | 23.00 | 23.00 | - | 10,200 |
| Aug 1, 2025 | 22.96 | 23.30 | 22.81 | 23.00 | 23.00 | 0.44% | 13,007 |
| Jul 31, 2025 | 22.99 | 23.00 | 22.50 | 22.90 | 22.90 | 2.92% | 161,045 |
| Jul 30, 2025 | 22.49 | 23.00 | 22.25 | 22.25 | 22.25 | - | 7,000 |
| Jul 29, 2025 | 22.00 | 22.40 | 22.00 | 22.25 | 22.25 | 1.14% | 939 |