Toronto - Delayed Quote CAD

Kiwetinohk Energy Corp. (KEC.TO)

Compare
15.00 0.00 (0.00%)
At close: October 24 at 12:11 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 15.10 15.10 15.00 15.00 15.00 800
Oct 23, 2024 15.05 15.13 15.00 15.00 15.00 4,100
Oct 22, 2024 15.00 15.00 15.00 15.00 15.00 -
Oct 21, 2024 15.00 15.00 15.00 15.00 15.00 200
Oct 18, 2024 15.00 15.00 15.00 15.00 15.00 5,300
Oct 17, 2024 15.00 15.05 14.61 14.80 14.80 15,100
Oct 16, 2024 15.00 15.05 15.00 15.05 15.05 600
Oct 15, 2024 15.25 15.30 14.99 15.00 15.00 114,400
Oct 11, 2024 14.76 15.27 14.76 15.25 15.25 45,600
Oct 10, 2024 14.85 15.00 14.85 14.90 14.90 115,200
Oct 9, 2024 14.70 14.70 14.70 14.70 14.70 100
Oct 8, 2024 14.80 14.80 14.80 14.80 14.80 -
Oct 7, 2024 14.75 14.80 14.69 14.80 14.80 54,600
Oct 4, 2024 14.43 14.77 14.43 14.70 14.70 5,300
Oct 3, 2024 14.22 14.45 14.18 14.33 14.33 6,900
Oct 2, 2024 14.23 14.23 14.22 14.22 14.22 300
Oct 1, 2024 14.09 14.24 14.09 14.10 14.10 1,600
Sep 30, 2024 13.72 13.98 13.64 13.98 13.98 3,200
Sep 27, 2024 13.99 14.00 13.75 13.75 13.75 3,400
Sep 26, 2024 13.65 13.65 13.59 13.60 13.60 15,600
Sep 25, 2024 13.55 14.09 13.40 13.75 13.75 17,700
Sep 24, 2024 14.93 14.93 13.55 13.66 13.66 19,900
Sep 23, 2024 13.06 13.70 13.06 13.70 13.70 200
Sep 20, 2024 13.70 13.81 13.70 13.70 13.70 12,400
Sep 19, 2024 13.82 13.90 13.75 13.75 13.75 2,700
Sep 18, 2024 13.60 13.75 13.60 13.75 13.75 600
Sep 17, 2024 14.00 14.00 13.75 13.75 13.75 2,200
Sep 16, 2024 14.20 14.33 13.75 13.76 13.76 6,200
Sep 13, 2024 13.75 13.75 13.75 13.75 13.75 -
Sep 12, 2024 13.78 13.78 13.75 13.75 13.75 1,000
Sep 11, 2024 13.75 13.75 13.75 13.75 13.75 100
Sep 10, 2024 14.00 14.00 13.61 13.70 13.70 15,600
Sep 9, 2024 14.10 14.10 14.05 14.05 14.05 13,400
Sep 6, 2024 14.20 14.20 14.10 14.10 14.10 7,700
Sep 5, 2024 14.21 14.21 14.19 14.20 14.20 7,100
Sep 4, 2024 14.35 14.35 14.23 14.33 14.33 7,200
Sep 3, 2024 14.07 14.42 14.07 14.30 14.30 5,000
Aug 30, 2024 14.63 14.63 14.50 14.60 14.60 3,500
Aug 29, 2024 14.49 14.60 14.49 14.60 14.60 6,100
Aug 28, 2024 14.73 14.73 14.56 14.56 14.56 1,000
Aug 27, 2024 14.67 14.73 14.66 14.73 14.73 3,400
Aug 26, 2024 14.51 14.61 14.50 14.61 14.61 4,400
Aug 23, 2024 14.63 14.63 14.52 14.60 14.60 5,800
Aug 22, 2024 14.27 14.90 14.27 14.60 14.60 13,400
Aug 21, 2024 14.01 14.59 14.01 14.17 14.17 7,400
Aug 20, 2024 14.48 14.50 14.48 14.50 14.50 1,300
Aug 19, 2024 14.10 14.46 14.00 14.46 14.46 3,800
Aug 16, 2024 13.99 13.99 13.99 13.99 13.99 100
Aug 15, 2024 13.68 14.00 13.67 14.00 14.00 7,700
Aug 14, 2024 13.60 13.60 13.60 13.60 13.60 200
Aug 13, 2024 13.50 13.56 13.50 13.56 13.56 500
Aug 12, 2024 13.35 13.35 13.35 13.35 13.35 100
Aug 9, 2024 13.26 13.26 13.26 13.26 13.26 -
Aug 8, 2024 13.20 13.26 13.20 13.26 13.26 1,200
Aug 7, 2024 12.78 13.11 12.75 13.10 13.10 18,200
Aug 6, 2024 12.51 13.33 12.51 12.76 12.76 2,700
Aug 2, 2024 13.50 13.50 12.85 12.92 12.92 9,300
Aug 1, 2024 13.60 13.60 13.60 13.60 13.60 300
Jul 31, 2024 13.96 13.96 13.57 13.60 13.60 2,300
Jul 30, 2024 13.60 13.62 13.60 13.60 13.60 10,700
Jul 29, 2024 13.50 13.50 13.50 13.50 13.50 100
Jul 26, 2024 13.60 13.60 13.60 13.60 13.60 100
Jul 25, 2024 13.60 13.60 13.60 13.60 13.60 10,800
Jul 24, 2024 13.70 13.70 13.70 13.70 13.70 1,500
Jul 23, 2024 13.49 13.55 13.49 13.50 13.50 24,700
Jul 22, 2024 13.45 13.45 13.45 13.45 13.45 -
Jul 19, 2024 13.26 13.45 13.25 13.45 13.45 17,000
Jul 18, 2024 13.26 13.26 13.25 13.25 13.25 400
Jul 17, 2024 13.48 13.49 13.26 13.26 13.26 600
Jul 16, 2024 13.60 13.60 13.44 13.44 13.44 3,800
Jul 15, 2024 13.50 13.50 13.50 13.50 13.50 2,000
Jul 12, 2024 13.46 13.54 13.34 13.54 13.54 800
Jul 11, 2024 13.53 13.60 13.53 13.60 13.60 700
Jul 10, 2024 13.11 13.49 13.10 13.49 13.49 800
Jul 9, 2024 13.21 13.21 13.21 13.21 13.21 100
Jul 8, 2024 13.24 13.25 13.24 13.25 13.25 2,200
Jul 5, 2024 13.33 13.33 13.33 13.33 13.33 -
Jul 4, 2024 13.29 13.33 13.29 13.33 13.33 200
Jul 3, 2024 13.19 13.44 13.19 13.43 13.43 2,000
Jul 2, 2024 13.43 13.43 13.32 13.32 13.32 300
Jun 28, 2024 13.48 13.48 12.90 13.19 13.19 1,200
Jun 27, 2024 12.93 13.02 12.93 13.02 13.02 200
Jun 26, 2024 12.72 13.08 12.71 12.81 12.81 1,100
Jun 25, 2024 12.63 13.03 12.63 12.92 12.92 500
Jun 24, 2024 12.65 12.90 12.50 12.90 12.90 2,600
Jun 21, 2024 12.76 12.76 12.38 12.51 12.51 16,800
Jun 20, 2024 13.21 13.21 12.83 13.00 13.00 3,500
Jun 19, 2024 13.20 13.20 13.20 13.20 13.20 1,200
Jun 18, 2024 13.25 13.25 13.25 13.25 13.25 34,000
Jun 17, 2024 13.12 13.20 13.12 13.20 13.20 1,700
Jun 14, 2024 13.11 13.11 13.10 13.11 13.11 600
Jun 13, 2024 13.26 13.26 13.26 13.26 13.26 -
Jun 12, 2024 12.62 13.43 12.62 13.26 13.26 2,100
Jun 11, 2024 13.36 13.36 13.25 13.25 13.25 700
Jun 10, 2024 13.17 13.48 12.94 13.48 13.48 1,600
Jun 7, 2024 13.06 13.71 13.06 13.29 13.29 3,400
Jun 6, 2024 13.06 13.19 13.06 13.19 13.19 7,200
Jun 5, 2024 12.98 13.19 12.97 13.19 13.19 4,300
Jun 4, 2024 13.09 13.09 13.00 13.00 13.00 13,000
Jun 3, 2024 13.19 13.19 13.08 13.17 13.17 8,300
May 31, 2024 13.19 13.49 13.08 13.17 13.17 17,000
May 30, 2024 12.78 13.13 12.77 13.13 13.13 8,500
May 29, 2024 12.93 13.05 12.87 13.05 13.05 23,200
May 28, 2024 12.72 12.98 12.60 12.69 12.69 4,600
May 27, 2024 12.64 12.80 12.64 12.80 12.80 1,200
May 24, 2024 12.67 12.85 12.55 12.75 12.75 800
May 23, 2024 12.70 12.79 12.70 12.79 12.79 7,500
May 22, 2024 12.69 12.70 12.51 12.70 12.70 2,200
May 21, 2024 12.79 12.85 12.64 12.64 12.64 11,800
May 17, 2024 12.75 12.80 12.75 12.80 12.80 3,100
May 16, 2024 12.65 12.80 12.63 12.67 12.67 8,500
May 15, 2024 12.50 12.60 12.41 12.53 12.53 2,100
May 14, 2024 12.63 12.65 12.60 12.65 12.65 4,900
May 13, 2024 12.57 12.65 12.56 12.56 12.56 6,400
May 10, 2024 12.65 12.65 12.57 12.65 12.65 1,200
May 9, 2024 12.42 12.82 12.42 12.82 12.82 29,300
May 8, 2024 12.42 12.42 12.42 12.42 12.42 -
May 7, 2024 12.37 12.47 12.24 12.42 12.42 2,300
May 6, 2024 12.39 12.62 12.39 12.42 12.42 2,200
May 3, 2024 12.41 12.41 12.39 12.39 12.39 1,600
May 2, 2024 12.15 12.36 12.15 12.36 12.36 600
May 1, 2024 12.14 12.49 12.14 12.30 12.30 2,900
Apr 30, 2024 12.13 12.54 12.13 12.54 12.54 5,100
Apr 29, 2024 12.49 12.76 12.20 12.59 12.59 5,900
Apr 26, 2024 12.45 12.49 12.25 12.49 12.49 800
Apr 25, 2024 12.40 12.40 12.25 12.36 12.36 800
Apr 24, 2024 12.38 12.38 12.38 12.38 12.38 400
Apr 23, 2024 12.42 12.42 12.03 12.30 12.30 4,300
Apr 22, 2024 12.56 12.56 12.38 12.41 12.41 1,000
Apr 19, 2024 12.58 12.70 12.57 12.70 12.70 300
Apr 18, 2024 12.74 12.74 12.74 12.74 12.74 100
Apr 17, 2024 12.68 12.96 12.68 12.96 12.96 2,900
Apr 16, 2024 11.91 12.76 11.91 12.51 12.51 2,300
Apr 15, 2024 12.78 12.78 12.77 12.78 12.78 800
Apr 12, 2024 12.75 13.05 12.54 12.70 12.70 2,900
Apr 11, 2024 12.59 12.74 12.59 12.74 12.74 1,200
Apr 10, 2024 12.49 12.50 12.49 12.50 12.50 9,900
Apr 9, 2024 12.35 12.49 11.97 12.49 12.49 1,500
Apr 8, 2024 12.33 12.49 12.21 12.35 12.35 3,600
Apr 5, 2024 12.31 12.35 12.20 12.21 12.21 4,600
Apr 4, 2024 12.35 12.39 12.24 12.26 12.26 4,800
Apr 3, 2024 12.47 12.47 12.33 12.33 12.33 3,800
Apr 2, 2024 12.25 12.45 12.25 12.45 12.45 7,200
Apr 1, 2024 12.49 12.49 12.22 12.24 12.24 1,500
Mar 28, 2024 11.85 11.85 11.85 11.85 11.85 3,900
Mar 27, 2024 11.83 11.84 11.72 11.72 11.72 1,900
Mar 26, 2024 11.46 11.75 11.46 11.75 11.75 1,600
Mar 25, 2024 10.99 11.56 10.99 11.56 11.56 7,300
Mar 22, 2024 11.11 11.11 11.00 11.03 11.03 33,100
Mar 21, 2024 11.00 11.01 11.00 11.01 11.01 310,800
Mar 20, 2024 11.00 11.01 11.00 11.00 11.00 50,500
Mar 19, 2024 11.05 11.05 10.90 10.90 10.90 2,100
Mar 18, 2024 10.98 11.15 10.92 11.01 11.01 1,200
Mar 15, 2024 10.70 10.70 10.65 10.65 10.65 1,100
Mar 14, 2024 10.76 10.76 10.76 10.76 10.76 200
Mar 13, 2024 11.00 11.00 11.00 11.00 11.00 4,900
Mar 12, 2024 11.15 11.15 10.87 10.87 10.87 6,100
Mar 11, 2024 11.01 11.01 11.00 11.00 11.00 1,700
Mar 8, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 7, 2024 11.00 11.18 10.94 10.99 10.99 5,300
Mar 6, 2024 10.87 10.87 10.87 10.87 10.87 -
Mar 5, 2024 10.66 10.87 10.61 10.87 10.87 1,100
Mar 4, 2024 10.82 10.82 10.62 10.79 10.79 1,300
Mar 1, 2024 10.92 10.95 10.92 10.95 10.95 600
Feb 29, 2024 10.85 10.92 10.85 10.85 10.85 800
Feb 28, 2024 11.00 11.00 10.95 10.95 10.95 5,100
Feb 27, 2024 10.90 10.90 10.90 10.90 10.90 -
Feb 26, 2024 11.00 11.00 10.90 10.90 10.90 2,400
Feb 23, 2024 11.27 11.27 10.85 10.85 10.85 1,300
Feb 22, 2024 11.00 11.00 11.00 11.00 11.00 500
Feb 21, 2024 11.01 11.01 11.00 11.00 11.00 1,700
Feb 20, 2024 11.05 11.08 11.05 11.05 11.05 36,700
Feb 16, 2024 10.95 11.00 10.90 10.90 10.90 900
Feb 15, 2024 10.99 11.09 10.99 11.09 11.09 4,100
Feb 14, 2024 11.02 11.02 11.00 11.00 11.00 1,100
Feb 13, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 12, 2024 11.00 11.00 11.00 11.00 11.00 500
Feb 9, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 8, 2024 11.01 11.01 11.00 11.00 11.00 700
Feb 7, 2024 11.10 11.10 11.02 11.02 11.02 600
Feb 6, 2024 11.20 11.21 11.10 11.20 11.20 4,000
Feb 5, 2024 11.13 11.13 11.13 11.13 11.13 -
Feb 2, 2024 11.13 11.13 11.13 11.13 11.13 200
Feb 1, 2024 11.31 11.31 11.15 11.15 11.15 4,800
Jan 31, 2024 11.30 11.30 11.30 11.30 11.30 200
Jan 30, 2024 11.20 11.20 11.20 11.20 11.20 70,000
Jan 29, 2024 11.30 11.30 11.28 11.28 11.28 1,100
Jan 26, 2024 11.10 11.25 11.07 11.25 11.25 4,200
Jan 25, 2024 11.24 11.24 11.24 11.24 11.24 400
Jan 24, 2024 11.22 11.23 11.22 11.23 11.23 800
Jan 23, 2024 11.00 11.01 10.90 11.01 11.01 5,900
Jan 22, 2024 11.00 11.00 10.80 10.81 10.81 9,500
Jan 19, 2024 11.17 11.17 11.17 11.17 11.17 -
Jan 18, 2024 11.20 11.20 11.17 11.17 11.17 500
Jan 17, 2024 11.23 11.25 11.16 11.24 11.24 2,300
Jan 16, 2024 11.30 11.30 11.25 11.25 11.25 8,300
Jan 15, 2024 11.51 11.52 11.51 11.52 11.52 200
Jan 12, 2024 11.49 11.49 11.17 11.27 11.27 800
Jan 11, 2024 11.29 11.30 11.29 11.30 11.30 600
Jan 10, 2024 11.10 11.26 11.00 11.26 11.26 3,200
Jan 9, 2024 11.29 11.40 11.20 11.20 11.20 800
Jan 8, 2024 11.25 11.25 11.16 11.16 11.16 300
Jan 5, 2024 11.25 11.36 11.25 11.36 11.36 200
Jan 4, 2024 11.25 11.25 11.25 11.25 11.25 200
Jan 3, 2024 11.24 11.25 11.24 11.25 11.25 2,300
Jan 2, 2024 11.36 11.36 11.18 11.19 11.19 2,400
Dec 29, 2023 11.36 11.38 11.22 11.35 11.35 8,300
Dec 28, 2023 11.34 11.37 11.02 11.30 11.30 12,400
Dec 27, 2023 11.20 11.26 11.15 11.26 11.26 1,700
Dec 22, 2023 11.70 11.70 11.35 11.35 11.35 1,800
Dec 21, 2023 11.20 11.35 11.10 11.10 11.10 31,100
Dec 20, 2023 11.51 11.51 11.14 11.19 11.19 13,700
Dec 19, 2023 11.76 11.76 11.59 11.60 11.60 18,300
Dec 18, 2023 12.05 12.05 11.65 11.65 11.65 2,400
Dec 15, 2023 12.22 12.22 11.86 11.86 11.86 1,300
Dec 14, 2023 12.06 12.20 12.06 12.17 12.17 700
Dec 13, 2023 11.86 12.07 11.83 11.83 11.83 1,700
Dec 12, 2023 11.82 11.90 11.81 11.82 11.82 10,100
Dec 11, 2023 12.50 12.50 12.06 12.41 12.41 2,200
Dec 8, 2023 12.37 12.61 12.36 12.61 12.61 2,200
Dec 7, 2023 12.36 12.36 12.36 12.36 12.36 100
Dec 6, 2023 12.44 12.44 12.41 12.41 12.41 6,900
Dec 5, 2023 12.44 12.44 12.44 12.44 12.44 300
Dec 4, 2023 11.60 12.44 11.60 12.33 12.33 8,600
Dec 1, 2023 12.75 12.75 12.60 12.69 12.69 2,400
Nov 30, 2023 12.86 12.86 12.86 12.86 12.86 100
Nov 29, 2023 13.06 13.08 13.00 13.00 13.00 9,400
Nov 28, 2023 12.95 12.95 12.66 12.72 12.72 8,100
Nov 27, 2023 12.56 12.72 12.34 12.72 12.72 14,500
Nov 24, 2023 11.59 12.91 11.59 12.84 12.84 8,600
Nov 23, 2023 12.56 12.71 12.56 12.71 12.71 800
Nov 22, 2023 12.88 12.88 12.56 12.56 12.56 8,600
Nov 21, 2023 12.88 12.88 12.88 12.88 12.88 400
Nov 20, 2023 13.07 13.07 12.82 12.82 12.82 200
Nov 17, 2023 13.14 13.14 13.05 13.05 13.05 1,100
Nov 16, 2023 13.08 13.08 13.08 13.08 13.08 1,000
Nov 15, 2023 13.14 13.14 13.14 13.14 13.14 300
Nov 14, 2023 13.11 13.24 13.11 13.24 13.24 7,000
Nov 13, 2023 12.63 12.96 12.63 12.96 12.96 400
Nov 10, 2023 12.78 12.78 12.78 12.78 12.78 -
Nov 9, 2023 12.73 12.87 12.73 12.78 12.78 3,800
Nov 8, 2023 12.93 12.95 12.73 12.73 12.73 700
Nov 7, 2023 13.11 13.11 13.04 13.04 13.04 1,200
Nov 6, 2023 13.10 13.28 13.10 13.24 13.24 4,900
Nov 3, 2023 13.05 13.08 13.00 13.08 13.08 1,000
Nov 2, 2023 13.22 13.22 13.08 13.08 13.08 800
Nov 1, 2023 13.19 13.20 13.19 13.20 13.20 600
Oct 31, 2023 13.10 13.20 13.10 13.20 13.20 122,400
Oct 30, 2023 13.08 13.12 13.08 13.10 13.10 900
Oct 27, 2023 13.00 13.08 13.00 13.08 13.08 7,600
Oct 26, 2023 12.99 13.00 12.99 13.00 13.00 12,800
Oct 25, 2023 13.00 13.00 12.47 12.75 12.75 8,200
Oct 24, 2023 13.00 13.00 13.00 13.00 13.00 10,100

Related Tickers