Toronto - Delayed Quote CAD

Kiwetinohk Energy Corp. (KEC.TO)

Compare
16.30
-0.70
(-4.12%)
At close: April 3 at 3:59:58 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202516.8916.9216.3016.3016.302,400
Apr 2, 202517.0017.1717.0017.0017.005,800
Apr 1, 202516.9217.0016.8516.9116.913,500
Mar 31, 202516.7616.9216.7616.9116.911,300
Mar 28, 202516.9017.0016.7516.7516.752,600
Mar 27, 202516.8516.9316.8416.9016.901,700
Mar 26, 202516.8616.9416.8016.9416.941,000
Mar 25, 202516.9916.9916.6516.7516.75800
Mar 24, 202516.5317.0016.5316.8816.883,700
Mar 21, 202515.4116.5615.4116.4416.442,100
Mar 20, 202515.8517.1115.8516.7516.759,000
Mar 19, 202515.2515.7015.2515.5815.58149,600
Mar 18, 202515.5515.5515.2015.4015.402,900
Mar 17, 202515.5215.5515.3115.5015.501,800
Mar 14, 202515.1615.5615.0015.5615.567,100
Mar 13, 202515.1615.4715.0015.3415.343,400
Mar 12, 202515.1515.4615.0815.4615.469,100
Mar 11, 202515.0015.1815.0015.0515.054,700
Mar 10, 202515.0015.0014.6914.8014.807,400
Mar 7, 202515.3015.3114.9815.3015.302,000
Mar 6, 202515.2515.2515.1615.2315.233,600
Mar 5, 202515.4015.5415.1515.2015.201,700
Mar 4, 202516.4416.4414.8615.0915.092,900
Mar 3, 202516.5016.5016.0016.0016.002,100
Feb 28, 202516.7917.0016.6016.6016.606,400
Feb 27, 202516.3516.7916.3516.7916.796,300
Feb 26, 202516.6016.6016.2016.3516.352,200
Feb 25, 202516.9216.9216.6016.6016.601,600
Feb 24, 202517.0017.0017.0017.0017.00-
Feb 21, 202517.0717.0717.0017.0017.001,900
Feb 20, 202516.9217.1916.9217.0717.072,300
Feb 19, 202516.9516.9516.9516.9516.951,400
Feb 18, 202516.9216.9516.9216.9516.951,100
Feb 14, 202517.1017.1016.9217.0617.064,600
Feb 13, 202517.2317.2317.1017.1017.10600
Feb 12, 202517.2517.2517.2317.2317.23500
Feb 11, 202517.3017.3017.2817.2817.283,500
Feb 10, 202517.2717.3617.2717.3017.3016,700
Feb 7, 202517.2017.2517.2017.2517.2526,000
Feb 6, 202517.1717.2017.0117.2017.205,100
Feb 5, 202516.9617.1916.8617.0517.052,100
Feb 4, 202516.9016.9916.9016.9916.99600
Feb 3, 202516.9517.0016.3216.9716.9715,500
Jan 31, 202517.0517.2016.9617.2017.206,100
Jan 30, 202517.2417.2517.2017.2017.201,300
Jan 29, 202517.0517.2017.0017.2017.203,300
Jan 28, 202517.0317.2016.9217.2017.205,500
Jan 27, 202517.0217.1516.8017.1517.152,700
Jan 24, 202517.3717.4017.2317.3017.302,400
Jan 23, 202516.8017.4016.7517.1717.1720,200
Jan 22, 202516.8016.8016.7016.7016.701,900
Jan 21, 202516.6116.7816.6116.7816.78800
Jan 20, 202516.8216.8516.7516.8516.854,400
Jan 17, 202516.8116.8316.4916.7516.751,900
Jan 16, 202517.0917.0916.8516.8516.851,300
Jan 15, 202517.0417.0416.8516.8516.853,700
Jan 14, 202517.1117.1117.0917.0917.093,200
Jan 13, 202517.4817.4817.3617.3617.3612,600
Jan 10, 202517.4417.4617.4417.4617.461,000
Jan 9, 202517.3617.4817.3217.4817.482,600
Jan 8, 202517.1517.3317.1517.3117.318,100
Jan 7, 202517.0917.1117.0917.1117.113,300
Jan 6, 202517.1517.1517.0417.0617.069,500
Jan 3, 202516.9517.1516.9517.0617.064,700
Jan 2, 202516.4516.9516.4516.9416.945,200
Dec 31, 202415.7516.3515.7516.3516.3514,800
Dec 30, 202415.7515.7515.7515.7515.751,700
Dec 27, 202415.7215.7515.7215.7215.72400
Dec 24, 202415.7215.7215.7215.7215.72400
Dec 23, 202415.6915.7115.6915.7015.701,600
Dec 20, 202415.6015.7515.6015.6915.6923,900
Dec 19, 202415.5815.6515.5815.6515.653,100
Dec 18, 202415.6115.7515.4915.6015.608,500
Dec 17, 202415.7515.7515.3515.6415.6411,500
Dec 16, 202416.0116.0115.8015.8015.803,600
Dec 13, 202415.5315.8515.5315.8515.852,600
Dec 12, 202415.9015.9015.9015.9015.90200
Dec 11, 202415.8715.8715.8215.8515.852,100
Dec 10, 202415.8715.8715.8715.8715.87500
Dec 9, 202415.6615.9015.6615.8715.878,300
Dec 6, 202416.1016.1015.8015.8715.874,200
Dec 5, 202415.7616.3115.7616.1516.159,600
Dec 4, 202415.7016.2515.5415.5415.5410,100
Dec 3, 202415.7015.7015.5915.5915.59400
Dec 2, 202415.7715.7715.6815.7015.705,700
Nov 29, 202415.3515.7415.3515.5115.514,100
Nov 28, 202415.2515.3515.2515.3515.352,600
Nov 27, 202415.3015.3015.1615.2715.27700
Nov 26, 202415.1115.2915.1015.2915.296,300
Nov 25, 202415.2515.2515.1815.1815.183,600
Nov 22, 202415.2515.2615.2515.2615.262,000
Nov 21, 202415.2515.2515.2015.2015.202,600
Nov 20, 202415.2015.2515.2015.2515.2514,900
Nov 19, 202415.1015.2015.1015.2015.20200
Nov 18, 202415.2515.3515.1515.2015.207,400
Nov 15, 202415.1015.1815.1015.1015.105,800
Nov 14, 202415.3315.4515.2515.2515.25900
Nov 13, 202415.1015.2015.1015.1915.191,500
Nov 12, 202415.3315.3315.1115.1115.11200
Nov 11, 202415.2315.2415.1015.1015.10500
Nov 8, 202415.1015.2015.1015.1015.107,900
Nov 7, 202415.2015.2015.1515.1515.15300
Nov 6, 202415.2015.2015.1515.1515.158,600
Nov 5, 202415.2015.2515.2015.2515.252,200
Nov 4, 202414.7815.2014.7815.2015.202,700
Nov 1, 202415.1415.1415.0015.0515.056,600
Oct 31, 202415.1015.2914.3415.0015.0013,500
Oct 30, 202415.0015.1015.0015.0915.092,900
Oct 29, 202415.0015.0115.0015.0115.018,900
Oct 28, 202415.0415.0614.9915.0015.007,300
Oct 25, 202415.1315.1315.1315.1315.13100
Oct 24, 202415.1015.1015.0015.0015.00800
Oct 23, 202415.0515.1315.0015.0015.004,100
Oct 22, 202415.0015.0015.0015.0015.00-
Oct 21, 202415.0015.0015.0015.0015.00200
Oct 18, 202415.0015.0015.0015.0015.005,300
Oct 17, 202415.0015.0514.6114.8014.8015,100
Oct 16, 202415.0015.0515.0015.0515.05600
Oct 15, 202415.2515.3014.9915.0015.00114,400
Oct 11, 202414.7615.2714.7615.2515.2545,600
Oct 10, 202414.8515.0014.8514.9014.90115,200
Oct 9, 202414.7014.7014.7014.7014.70100
Oct 8, 202414.8014.8014.8014.8014.80-
Oct 7, 202414.7514.8014.6914.8014.8054,600
Oct 4, 202414.4314.7714.4314.7014.705,300
Oct 3, 202414.2214.4514.1814.3314.336,900
Oct 2, 202414.2314.2314.2214.2214.22300
Oct 1, 202414.0914.2414.0914.1014.101,600
Sep 30, 202413.7213.9813.6413.9813.983,200
Sep 27, 202413.9914.0013.7513.7513.753,400
Sep 26, 202413.6513.6513.5913.6013.6015,600
Sep 25, 202413.5514.0913.4013.7513.7517,700
Sep 24, 202414.9314.9313.5513.6613.6619,900
Sep 23, 202413.0613.7013.0613.7013.70200
Sep 20, 202413.7013.8113.7013.7013.7012,400
Sep 19, 202413.8213.9013.7513.7513.752,700
Sep 18, 202413.6013.7513.6013.7513.75600
Sep 17, 202414.0014.0013.7513.7513.752,200
Sep 16, 202414.2014.3313.7513.7613.766,200
Sep 13, 202413.7513.7513.7513.7513.75-
Sep 12, 202413.7813.7813.7513.7513.751,000
Sep 11, 202413.7513.7513.7513.7513.75100
Sep 10, 202414.0014.0013.6113.7013.7015,600
Sep 9, 202414.1014.1014.0514.0514.0513,400
Sep 6, 202414.2014.2014.1014.1014.107,700
Sep 5, 202414.2114.2114.1914.2014.207,100
Sep 4, 202414.3514.3514.2314.3314.337,200
Sep 3, 202414.0714.4214.0714.3014.305,000
Aug 30, 202414.6314.6314.5014.6014.603,500
Aug 29, 202414.4914.6014.4914.6014.606,100
Aug 28, 202414.7314.7314.5614.5614.561,000
Aug 27, 202414.6714.7314.6614.7314.733,400
Aug 26, 202414.5114.6114.5014.6114.614,400
Aug 23, 202414.6314.6314.5214.6014.605,800
Aug 22, 202414.2714.9014.2714.6014.6013,400
Aug 21, 202414.0114.5914.0114.1714.177,400
Aug 20, 202414.4814.5014.4814.5014.501,300
Aug 19, 202414.1014.4614.0014.4614.463,800
Aug 16, 202413.9913.9913.9913.9913.99100
Aug 15, 202413.6814.0013.6714.0014.007,700
Aug 14, 202413.6013.6013.6013.6013.60200
Aug 13, 202413.5013.5613.5013.5613.56500
Aug 12, 202413.3513.3513.3513.3513.35100
Aug 9, 202413.2613.2613.2613.2613.26-
Aug 8, 202413.2013.2613.2013.2613.261,200
Aug 7, 202412.7813.1112.7513.1013.1018,200
Aug 6, 202412.5113.3312.5112.7612.762,700
Aug 2, 202413.5013.5012.8512.9212.929,300
Aug 1, 202413.6013.6013.6013.6013.60300
Jul 31, 202413.9613.9613.5713.6013.602,300
Jul 30, 202413.6013.6213.6013.6013.6010,700
Jul 29, 202413.5013.5013.5013.5013.50100
Jul 26, 202413.6013.6013.6013.6013.60100
Jul 25, 202413.6013.6013.6013.6013.6010,800
Jul 24, 202413.7013.7013.7013.7013.701,500
Jul 23, 202413.4913.5513.4913.5013.5024,700
Jul 22, 202413.4513.4513.4513.4513.45-
Jul 19, 202413.2613.4513.2513.4513.4517,000
Jul 18, 202413.2613.2613.2513.2513.25400
Jul 17, 202413.4813.4913.2613.2613.26600
Jul 16, 202413.6013.6013.4413.4413.443,800
Jul 15, 202413.5013.5013.5013.5013.502,000
Jul 12, 202413.4613.5413.3413.5413.54800
Jul 11, 202413.5313.6013.5313.6013.60700
Jul 10, 202413.1113.4913.1013.4913.49800
Jul 9, 202413.2113.2113.2113.2113.21100
Jul 8, 202413.2413.2513.2413.2513.252,200
Jul 5, 202413.3313.3313.3313.3313.33-
Jul 4, 202413.2913.3313.2913.3313.33200
Jul 3, 202413.1913.4413.1913.4313.432,000
Jul 2, 202413.4313.4313.3213.3213.32300
Jun 28, 202413.4813.4812.9013.1913.191,200
Jun 27, 202412.9313.0212.9313.0213.02200
Jun 26, 202412.7213.0812.7112.8112.811,100
Jun 25, 202412.6313.0312.6312.9212.92500
Jun 24, 202412.6512.9012.5012.9012.902,600
Jun 21, 202412.7612.7612.3812.5112.5116,800
Jun 20, 202413.2113.2112.8313.0013.003,500
Jun 19, 202413.2013.2013.2013.2013.201,200
Jun 18, 202413.2513.2513.2513.2513.2534,000
Jun 17, 202413.1213.2013.1213.2013.201,700
Jun 14, 202413.1113.1113.1013.1113.11600
Jun 13, 202413.2613.2613.2613.2613.26-
Jun 12, 202412.6213.4312.6213.2613.262,100
Jun 11, 202413.3613.3613.2513.2513.25700
Jun 10, 202413.1713.4812.9413.4813.481,600
Jun 7, 202413.0613.7113.0613.2913.293,400
Jun 6, 202413.0613.1913.0613.1913.197,200
Jun 5, 202412.9813.1912.9713.1913.194,300
Jun 4, 202413.0913.0913.0013.0013.0013,000
Jun 3, 202413.1913.1913.0813.1713.178,300
May 31, 202413.1913.4913.0813.1713.1717,000
May 30, 202412.7813.1312.7713.1313.138,500
May 29, 202412.9313.0512.8713.0513.0523,200
May 28, 202412.7212.9812.6012.6912.694,600
May 27, 202412.6412.8012.6412.8012.801,200
May 24, 202412.6712.8512.5512.7512.75800
May 23, 202412.7012.7912.7012.7912.797,500
May 22, 202412.6912.7012.5112.7012.702,200
May 21, 202412.7912.8512.6412.6412.6411,800
May 17, 202412.7512.8012.7512.8012.803,100
May 16, 202412.6512.8012.6312.6712.678,500
May 15, 202412.5012.6012.4112.5312.532,100
May 14, 202412.6312.6512.6012.6512.654,900
May 13, 202412.5712.6512.5612.5612.566,400
May 10, 202412.6512.6512.5712.6512.651,200
May 9, 202412.4212.8212.4212.8212.8229,300
May 8, 202412.4212.4212.4212.4212.42-
May 7, 202412.3712.4712.2412.4212.422,300
May 6, 202412.3912.6212.3912.4212.422,200
May 3, 202412.4112.4112.3912.3912.391,600
May 2, 202412.1512.3612.1512.3612.36600
May 1, 202412.1412.4912.1412.3012.302,900
Apr 30, 202412.1312.5412.1312.5412.545,100
Apr 29, 202412.4912.7612.2012.5912.595,900
Apr 26, 202412.4512.4912.2512.4912.49800
Apr 25, 202412.4012.4012.2512.3612.36800
Apr 24, 202412.3812.3812.3812.3812.38400
Apr 23, 202412.4212.4212.0312.3012.304,300
Apr 22, 202412.5612.5612.3812.4112.411,000
Apr 19, 202412.5812.7012.5712.7012.70300
Apr 18, 202412.7412.7412.7412.7412.74100
Apr 17, 202412.6812.9612.6812.9612.962,900
Apr 16, 202411.9112.7611.9112.5112.512,300
Apr 15, 202412.7812.7812.7712.7812.78800
Apr 12, 202412.7513.0512.5412.7012.702,900
Apr 11, 202412.5912.7412.5912.7412.741,200
Apr 10, 202412.4912.5012.4912.5012.509,900
Apr 9, 202412.3512.4911.9712.4912.491,500
Apr 8, 202412.3312.4912.2112.3512.353,600
Apr 5, 202412.3112.3512.2012.2112.214,600
Apr 4, 202412.3512.3912.2412.2612.264,800
Apr 3, 202412.4712.4712.3312.3312.333,800

Related Tickers

HAM.V Highwood Asset Management Ltd.
5.80
-0.85%
 
LCX.V Lycos Energy Inc.
2.1600
-6.09%
 
SOU.V Southern Energy Corp.
0.0650
-7.14%
 
KEL.TO Kelt Exploration Ltd.
6.29
-9.50%
 
LGN.V Logan Energy Corp.
0.6200
-6.06%
 
MAH.V Marksmen Energy Inc.
0.0050
0.00%
 
XL.V XXL Energy Corp.
0.2550
0.00%
 
CEI.V Coelacanth Energy Inc.
0.9100
0.00%
 
PFC.V PetroFrontier Corp.
0.0200
0.00%
 
LNGE.V LNG Energy Group Corp.
0.0700
+7.69%