Skip to main content
Kiwetinohk Energy Corp. (TSX:KEC)
Canada flag Canada · Delayed Price · Currency is CAD
17.00
-0.07 (-0.41%)
Feb 21, 2025, 1:23 PM EST

Kiwetinohk Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 202516.9617.1916.8617.0517.050.35%2,101
Feb 4, 202516.9016.9916.9016.9916.990.12%626
Feb 3, 202516.9517.0016.3216.9716.97-1.34%15,501
Jan 31, 202517.0517.2016.9617.2017.20-6,125
Jan 30, 202517.2417.2517.2017.2017.20-1,300
Jan 29, 202517.0517.2017.0017.2017.20-3,300
Jan 28, 202517.0317.2016.9217.2017.200.29%5,500
Jan 27, 202517.0217.1516.8017.1517.15-0.87%2,730
Jan 24, 202517.3717.4017.2317.3017.300.76%2,400
Jan 23, 202516.8017.4016.7517.1717.172.81%20,225
Jan 22, 202516.8016.8016.7016.7016.70-0.48%1,900
Jan 21, 202516.6116.7816.6116.7816.78-0.42%805
Jan 20, 202516.8216.8516.7516.8516.850.60%4,418
Jan 17, 202516.8116.8316.4916.7516.75-0.59%1,900
Jan 16, 202517.0917.0916.8516.8516.85-1,329
Jan 15, 202517.0417.0416.8516.8516.85-1.40%3,701
Jan 14, 202517.1117.1117.0917.0917.09-1.56%3,200
Jan 13, 202517.4817.4817.3617.3617.36-0.57%12,630
Jan 10, 202517.4417.4617.4417.4617.46-0.11%1,000
Jan 9, 202517.3617.4817.3217.4817.480.98%2,626
Jan 8, 202517.1517.3317.1517.3117.311.17%8,120
Jan 7, 202517.0917.1117.0917.1117.110.29%3,310
Jan 6, 202517.1517.1517.0417.0617.06-9,500
Jan 3, 202516.9517.1516.9517.0617.060.71%4,718
Jan 2, 202516.4516.9516.4516.9416.943.61%5,210
Dec 31, 202415.7516.3515.7516.3516.353.81%14,800
Dec 30, 202415.7515.7515.7515.7515.750.19%1,700
Dec 27, 202415.7215.7515.7215.7215.72-420
Dec 24, 202415.7215.7215.7215.7215.720.13%400
Dec 23, 202415.6915.7115.6915.7015.700.06%1,607
Dec 20, 202415.6015.7515.6015.6915.690.26%23,900
Dec 19, 202415.5815.6515.5815.6515.650.32%3,100
Dec 18, 202415.6115.7515.4915.6015.60-0.26%8,500
Dec 17, 202415.7515.7515.3515.6415.64-1.01%11,500
Dec 16, 202416.0116.0115.8015.8015.80-0.32%3,608
Dec 13, 202415.5315.8515.5315.8515.85-0.31%2,600
Dec 12, 202415.9015.9015.9015.9015.900.32%200
Dec 11, 202415.8715.8715.8215.8515.85-0.13%2,100
Dec 10, 202415.8715.8715.8715.8715.87-512
Dec 9, 202415.6615.9015.6615.8715.87-8,300
Dec 6, 202416.1016.1015.8015.8715.87-1.73%4,200
Dec 5, 202415.7616.3115.7616.1516.153.93%9,621
Dec 4, 202415.7016.2515.5415.5415.54-0.32%10,100
Dec 3, 202415.7015.7015.5915.5915.59-0.70%400
Dec 2, 202415.7715.7715.6815.7015.701.23%5,700
Nov 29, 202415.3515.7415.3515.5115.511.04%4,101
Nov 28, 202415.2515.3515.2515.3515.350.52%2,600
Nov 27, 202415.3015.3015.1615.2715.27-0.13%725
Nov 26, 202415.1115.2915.1015.2915.290.72%6,300
Nov 25, 202415.2515.2515.1815.1815.18-0.52%3,600
Nov 22, 202415.2515.2615.2515.2615.260.39%2,000
Nov 21, 202415.2515.2515.2015.2015.20-0.33%2,600
Nov 20, 202415.2015.2515.2015.2515.250.33%14,900
Nov 19, 202415.1015.2015.1015.2015.20-200
Nov 18, 202415.2515.3515.1515.2015.200.66%7,405
Nov 15, 202415.1015.1815.1015.1015.10-0.98%5,800
Nov 14, 202415.3315.4515.2515.2515.250.39%900
Nov 13, 202415.1015.2015.1015.1915.190.53%1,500
Nov 12, 202415.3315.3315.1115.1115.110.07%200
Nov 11, 202415.2315.2415.1015.1015.10-511
Nov 8, 202415.1015.2015.1015.1015.10-0.33%7,900
Nov 7, 202415.2015.2015.1515.1515.15-300
Nov 6, 202415.2015.2015.1515.1515.15-0.66%8,600
Nov 5, 202415.2015.2515.2015.2515.250.33%2,200
Nov 4, 202414.7815.2014.7815.2015.201.00%2,733
Nov 1, 202415.1415.1415.0015.0515.050.33%6,600
Oct 31, 202415.1015.2914.3415.0015.00-0.60%13,500
Oct 30, 202415.0015.1015.0015.0915.090.53%2,903
Oct 29, 202415.0015.0115.0015.0115.010.07%8,900
Oct 28, 202415.0415.0614.9915.0015.00-0.86%7,335
Oct 25, 202415.1315.1315.1315.1315.130.87%800
Oct 24, 202415.1015.1015.0015.0015.00-800
Oct 23, 202415.0515.1315.0015.0015.00-4,100
Oct 22, 202415.0015.0015.0015.0015.00--
Oct 21, 202415.0015.0015.0015.0015.00-220
Oct 18, 202415.0015.0015.0015.0015.001.35%5,300
Oct 17, 202415.0015.0514.6114.8014.80-1.66%15,100
Oct 16, 202415.0015.0515.0015.0515.050.33%600
Oct 15, 202415.2515.3014.9915.0015.00-1.64%114,400
Oct 11, 202414.7615.2714.7615.2515.252.35%45,600
Oct 10, 202414.8515.0014.8514.9014.901.36%115,200
Oct 9, 202414.7014.7014.7014.7014.70-0.68%100
Oct 8, 202414.8014.8014.8014.8014.80--
Oct 7, 202414.7514.8014.6914.8014.800.68%54,633
Oct 4, 202414.4314.7714.4314.7014.702.58%5,311
Oct 3, 202414.2214.4514.1814.3314.330.77%6,900
Oct 2, 202414.2314.2314.2214.2214.220.85%300
Oct 1, 202414.0914.2414.0914.1014.100.86%1,625
Sep 30, 202413.7213.9813.6413.9813.981.67%3,200