TSX:KEG.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	18.65	18.65	18.62	18.62	18.62	-0.11%	57,855
Aug 5, 2025	18.68	18.68	18.64	18.64	18.64	0.05%	41,474
Aug 1, 2025	18.65	18.65	18.58	18.63	18.63	-0.11%	109,052
Jul 31, 2025	18.65	18.72	18.65	18.65	18.65	-	33,572
Jul 30, 2025	18.68	18.71	18.65	18.65	18.65	-0.21%	85,927
Jul 29, 2025	18.66	18.70	18.66	18.69	18.69	0.16%	20,421
Jul 28, 2025	18.67	18.69	18.66	18.66	18.66	-	71,325
Jul 25, 2025	18.67	18.69	18.64	18.66	18.66	0.05%	48,551
Jul 24, 2025	18.70	18.70	18.65	18.65	18.65	-0.21%	38,812
Jul 23, 2025	18.67	18.70	18.67	18.69	18.69	0.38%	33,876
Jul 22, 2025	18.69	18.74	18.62	18.62	18.62	-0.37%	50,682
Jul 21, 2025	18.73	18.73	18.65	18.69	18.69	-0.27%	101,216
Jul 18, 2025	18.68	18.74	18.65	18.74	18.65	0.11%	69,525
Jul 17, 2025	18.72	18.72	18.68	18.72	18.63	0.11%	11,821
Jul 16, 2025	18.70	18.74	18.67	18.70	18.61	0.05%	53,666
Jul 15, 2025	18.69	18.70	18.66	18.69	18.60	0.05%	41,557
Jul 14, 2025	18.65	18.70	18.63	18.68	18.59	0.05%	34,206
Jul 11, 2025	18.69	18.70	18.65	18.67	18.58	0.11%	40,830
Jul 10, 2025	18.69	18.73	18.65	18.65	18.56	-0.21%	32,208
Jul 9, 2025	18.65	18.69	18.65	18.69	18.60	0.21%	19,175
Jul 8, 2025	18.69	18.75	18.65	18.65	18.56	-0.27%	27,033
Jul 7, 2025	18.65	18.70	18.65	18.70	18.61	0.16%	7,354
Jul 4, 2025	18.65	18.68	18.65	18.67	18.58	-0.05%	2,638
Jul 3, 2025	18.67	18.71	18.66	18.68	18.59	-0.11%	17,042
Jul 2, 2025	18.69	18.72	18.65	18.70	18.61	0.27%	99,590
Jun 30, 2025	18.65	18.70	18.65	18.65	18.56	-0.21%	69,587
Jun 27, 2025	18.63	18.70	18.63	18.69	18.60	0.21%	30,231
Jun 26, 2025	18.65	18.67	18.62	18.65	18.56	-	17,709
Jun 25, 2025	18.63	18.67	18.63	18.65	18.56	-0.21%	15,369
Jun 24, 2025	18.62	18.72	18.62	18.69	18.60	-	56,696
Jun 23, 2025	18.60	18.69	18.60	18.69	18.60	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