TSX:KEG.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	18.69	18.70	18.66	18.69	18.69	0.05%	41,557
Jul 14, 2025	18.65	18.70	18.63	18.68	18.68	0.05%	34,206
Jul 11, 2025	18.69	18.70	18.65	18.67	18.67	0.11%	40,830
Jul 10, 2025	18.69	18.73	18.65	18.65	18.65	-0.21%	32,208
Jul 9, 2025	18.65	18.69	18.65	18.69	18.69	0.21%	19,175
Jul 8, 2025	18.69	18.75	18.65	18.65	18.65	-0.27%	27,033
Jul 7, 2025	18.65	18.70	18.65	18.70	18.70	0.16%	7,354
Jul 4, 2025	18.65	18.68	18.65	18.67	18.67	-0.05%	2,638
Jul 3, 2025	18.67	18.71	18.66	18.68	18.68	-0.11%	17,042
Jul 2, 2025	18.69	18.72	18.65	18.70	18.70	0.27%	99,590
Jun 30, 2025	18.65	18.70	18.65	18.65	18.65	-0.21%	69,587
Jun 27, 2025	18.63	18.70	18.63	18.69	18.69	0.21%	30,231
Jun 26, 2025	18.65	18.67	18.62	18.65	18.65	-	17,709
Jun 25, 2025	18.63	18.67	18.63	18.65	18.65	-0.21%	15,369
Jun 24, 2025	18.62	18.72	18.62	18.69	18.69	-	56,696
Jun 23, 2025	18.60	18.69	18.60	18.69	18.69	0.38%	48,920
Jun 20, 2025	18.65	18.66	18.60	18.62	18.62	-0.27%	63,415
Jun 19, 2025	18.66	18.70	18.65	18.67	18.58	-0.11%	41,908
Jun 18, 2025	18.70	18.70	18.67	18.69	18.60	-0.05%	242,908
Jun 17, 2025	18.59	18.74	18.59	18.70	18.61	1.47%	386,829
Jun 16, 2025	18.44	18.51	18.39	18.43	18.34	-0.05%	40,216
Jun 13, 2025	18.37	18.45	18.37	18.44	18.35	0.11%	250,658
Jun 12, 2025	18.34	18.45	18.34	18.42	18.33	0.05%	8,185
Jun 11, 2025	18.37	18.44	18.35	18.41	18.32	0.33%	34,164
Jun 10, 2025	18.41	18.46	18.34	18.35	18.26	-	39,389
Jun 9, 2025	18.35	18.42	18.33	18.35	18.26	-	395,391
Jun 6, 2025	18.37	18.38	18.33	18.35	18.26	-	15,913
Jun 5, 2025	18.28	18.45	18.28	18.35	18.26	0.44%	20,386
Jun 4, 2025	18.49	18.58	18.27	18.27	18.18	-1.24%	68,424
Jun 3, 2025	18.45	18.52	18.45	18.50	18.41	-0.11%	39,165
Jun 2, 2025	18.40	18.58	18.39	18.52	18.43	0.43%	194,029
May 30, 2025	18.39	18.44	18.36	18.44	18.35	0.22%	60,582
May 29, 2025	18.37	18.41	18.33	18.40	18.31	0.27%	30,968
May 28, 2025	18.36	18.38	18.33	18.35	18.26	-0.22%	25,120
May 27, 2025	18.30	18.43	18.26	18.39	18.30	0.55%	29,855
May 26, 2025	18.25	18.34	18.25	18.29	18.20	0.11%	17,318
May 23, 2025	18.20	18.33	18.20	18.27	18.18	-0.16%	8,196
May 22, 2025	18.20	18.30	18.20	18.30	18.21	0.38%	15,202
May 21, 2025	18.21	18.35	18.21	18.23	18.13	-1.03%	25,483
May 20, 2025	18.34	18.44	18.34	18.42	18.23	0.22%	41,559
May 16, 2025	18.28	18.40	18.28	18.38	18.19	0.05%	10,344
May 15, 2025	18.29	18.37	18.25	18.37	18.18	0.55%	50,802
May 14, 2025	18.15	18.29	18.15	18.27	18.08	0.38%	22,221
May 13, 2025	18.17	18.21	18.15	18.20	18.01	0.22%	52,697
May 12, 2025	18.08	18.17	18.08	18.16	17.98	0.33%	193,171
May 9, 2025	18.06	18.10	18.05	18.10	17.92	0.22%	142,984
May 8, 2025	18.02	18.09	18.02	18.06	17.88	-0.17%	40,921
May 7, 2025	18.02	18.10	18.02	18.09	17.91	0.22%	53,425
May 6, 2025	18.01	18.08	18.01	18.05	17.87	-0.17%	121,884
May 5, 2025	17.80	18.24	17.80	18.08	17.90	27.14%	632,622