TSX:KEG.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	18.37	18.45	18.37	18.44	18.44	0.11%	250,658
Jun 12, 2025	18.34	18.45	18.34	18.42	18.42	0.05%	8,185
Jun 11, 2025	18.37	18.44	18.35	18.41	18.41	0.33%	34,164
Jun 10, 2025	18.41	18.46	18.34	18.35	18.35	-	39,389
Jun 9, 2025	18.35	18.42	18.33	18.35	18.35	-	395,391
Jun 6, 2025	18.37	18.38	18.33	18.35	18.35	-	15,913
Jun 5, 2025	18.28	18.45	18.28	18.35	18.35	0.44%	20,386
Jun 4, 2025	18.49	18.58	18.27	18.27	18.27	-1.24%	68,424
Jun 3, 2025	18.45	18.52	18.45	18.50	18.50	-0.11%	39,165
Jun 2, 2025	18.40	18.58	18.39	18.52	18.52	0.43%	194,029
May 30, 2025	18.39	18.44	18.36	18.44	18.44	0.22%	60,582
May 29, 2025	18.37	18.41	18.33	18.40	18.40	0.27%	30,968
May 28, 2025	18.36	18.38	18.33	18.35	18.35	-0.22%	25,120
May 27, 2025	18.30	18.43	18.26	18.39	18.39	0.55%	29,855
May 26, 2025	18.25	18.34	18.25	18.29	18.29	0.11%	17,318
May 23, 2025	18.20	18.33	18.20	18.27	18.27	-0.16%	8,196
May 22, 2025	18.20	18.30	18.20	18.30	18.30	0.38%	15,202
May 21, 2025	18.21	18.35	18.21	18.23	18.23	-1.03%	25,483
May 20, 2025	18.34	18.44	18.34	18.42	18.33	0.22%	41,559
May 16, 2025	18.28	18.40	18.28	18.38	18.29	0.05%	10,344
May 15, 2025	18.29	18.37	18.25	18.37	18.28	0.55%	50,802
May 14, 2025	18.15	18.29	18.15	18.27	18.17	0.38%	22,221
May 13, 2025	18.17	18.21	18.15	18.20	18.11	0.22%	52,697
May 12, 2025	18.08	18.17	18.08	18.16	18.07	0.33%	193,171
May 9, 2025	18.06	18.10	18.05	18.10	18.01	0.22%	142,984
May 8, 2025	18.02	18.09	18.02	18.06	17.97	-0.17%	40,921
May 7, 2025	18.02	18.10	18.02	18.09	18.00	0.22%	53,425
May 6, 2025	18.01	18.08	18.01	18.05	17.96	-0.17%	121,884
May 5, 2025	17.80	18.24	17.80	18.08	17.99	27.14%	632,622
May 2, 2025	14.11	14.22	14.03	14.22	14.15	0.78%	8,362
May 1, 2025	14.00	14.17	14.00	14.11	14.04	0.79%	3,451
Apr 30, 2025	13.91	14.00	13.91	14.00	13.93	-	12,420
Apr 29, 2025	13.99	14.00	13.97	14.00	13.93	0.29%	15,325
Apr 28, 2025	14.01	14.01	13.96	13.96	13.89	-0.07%	3,817
Apr 25, 2025	14.04	14.04	13.97	13.97	13.90	-0.64%	7,450
Apr 24, 2025	14.07	14.08	13.96	14.06	13.99	0.36%	11,700
Apr 23, 2025	14.34	14.34	13.97	14.01	13.94	-0.14%	10,593
Apr 22, 2025	14.24	14.24	14.03	14.03	13.96	-0.07%	3,130
Apr 21, 2025	14.29	14.29	13.96	14.04	14.04	-1.82%	6,713
Apr 17, 2025	14.10	14.30	13.99	14.30	14.21	2.00%	30,153
Apr 16, 2025	14.00	14.12	14.00	14.02	13.93	0.21%	17,417
Apr 15, 2025	13.99	14.08	13.95	13.99	13.90	0.07%	12,663
Apr 14, 2025	13.75	14.05	13.60	13.98	13.89	3.56%	17,111
Apr 11, 2025	13.27	13.63	13.27	13.50	13.41	2.04%	7,450
Apr 10, 2025	13.51	13.51	13.22	13.23	13.14	-2.07%	3,823
Apr 9, 2025	12.94	13.56	12.94	13.51	13.42	3.68%	11,111
Apr 8, 2025	13.49	13.50	13.00	13.03	12.94	-0.69%	13,195
Apr 7, 2025	13.15	13.20	12.86	13.12	13.03	-2.09%	14,723
Apr 4, 2025	13.65	13.65	13.25	13.40	13.31	-2.47%	18,101
Apr 3, 2025	13.89	13.89	13.69	13.74	13.65	-1.08%	5,058