Toronto - Delayed Quote CAD

Kelt Exploration Ltd. (KEL.TO)

6.88
+0.20
+(2.99%)
At close: June 2 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20256.816.986.796.886.88597,673
May 30, 20256.816.826.666.686.68316,300
May 29, 20256.956.996.856.866.86250,500
May 28, 20256.926.946.826.936.93232,600
May 27, 20256.936.966.826.886.88340,000
May 26, 20256.826.936.806.906.90109,800
May 23, 20256.606.836.606.806.80204,600
May 22, 20256.706.766.606.686.68179,100
May 21, 20256.696.856.696.716.71792,200
May 20, 20256.516.756.466.726.72554,300
May 16, 20256.386.526.346.516.51755,200
May 15, 20256.196.376.126.346.34411,600
May 14, 20256.226.296.186.286.28194,400
May 13, 20256.246.366.126.286.28399,000
May 12, 20256.106.316.106.206.20464,000
May 9, 20255.835.995.805.985.98464,400
May 8, 20255.655.925.655.885.88298,700
May 7, 20255.585.775.525.775.77317,100
May 6, 20255.515.785.495.595.59160,500
May 5, 20255.655.675.465.475.47203,000
May 2, 20255.705.785.615.745.74172,600
May 1, 20255.705.795.625.685.68196,500
Apr 30, 20255.665.695.545.595.59257,700
Apr 29, 20255.895.915.775.775.77386,200
Apr 28, 20255.976.025.925.995.99160,800
Apr 25, 20255.886.035.875.975.97366,500
Apr 24, 20255.815.925.795.875.87233,300
Apr 23, 20255.875.915.675.725.72283,100
Apr 22, 20255.815.885.785.835.83198,500
Apr 21, 20255.755.785.675.755.75256,700
Apr 17, 20255.715.845.695.795.79278,300
Apr 16, 20255.545.745.515.675.67256,600
Apr 15, 20255.505.625.465.515.51408,800
Apr 14, 20255.465.725.295.495.49454,300
Apr 11, 20255.005.415.005.365.36814,200
Apr 10, 20255.575.605.095.245.24534,400
Apr 9, 20255.005.744.905.675.67882,500
Apr 8, 20255.826.125.185.225.22659,800
Apr 7, 20255.485.765.335.615.61644,100
Apr 4, 20256.016.015.565.665.66731,800
Apr 3, 20256.466.726.286.296.29536,500
Apr 2, 20256.816.966.806.956.95425,000
Apr 1, 20256.806.966.806.906.90297,200
Mar 31, 20256.726.856.716.806.80304,900
Mar 28, 20256.806.846.726.746.74383,500
Mar 27, 20256.776.886.706.806.80371,500
Mar 26, 20256.726.866.716.756.75321,000
Mar 25, 20256.716.786.686.706.70151,400
Mar 24, 20256.716.836.636.706.70949,500
Mar 21, 20256.636.726.616.646.64441,700
Mar 20, 20256.436.746.436.676.67606,400
Mar 19, 20256.436.526.436.486.48464,000
Mar 18, 20256.436.496.386.396.39259,000
Mar 17, 20256.466.556.416.456.45458,800
Mar 14, 20256.366.426.306.416.41475,500
Mar 13, 20256.206.486.206.346.34731,500
Mar 12, 20256.096.336.086.326.32460,500
Mar 11, 20255.886.105.886.056.05393,400
Mar 10, 20256.066.065.805.845.84564,000
Mar 7, 20256.016.196.016.076.07372,300
Mar 6, 20256.006.055.915.965.96410,600
Mar 5, 20255.796.095.786.066.06482,300
Mar 4, 20255.805.915.645.855.851,389,400
Mar 3, 20256.286.355.885.945.94566,700
Feb 28, 20256.216.276.106.266.26346,400
Feb 27, 20256.266.326.226.256.25207,800
Feb 26, 20256.306.326.206.236.23286,900
Feb 25, 20256.596.596.276.316.31687,700
Feb 24, 20256.716.826.556.596.59347,500
Feb 21, 20256.846.846.696.716.71355,700
Feb 20, 20256.806.936.706.886.88907,100
Feb 19, 20256.706.826.706.826.82414,400
Feb 18, 20256.616.746.516.696.69283,400
Feb 14, 20256.736.736.606.616.61294,600
Feb 13, 20256.746.756.696.706.70228,400
Feb 12, 20256.816.926.726.756.75293,000
Feb 11, 20256.757.026.756.866.86609,500
Feb 10, 20256.676.756.546.686.68684,900
Feb 7, 20256.746.756.596.606.60762,700
Feb 6, 20257.017.076.706.726.72774,300
Feb 5, 20257.017.016.846.986.98362,000
Feb 4, 20256.977.096.947.017.01190,400
Feb 3, 20256.587.036.506.976.97376,400
Jan 31, 20257.097.106.876.886.88251,400
Jan 30, 20257.007.076.917.077.07296,500
Jan 29, 20256.987.026.916.986.98374,700
Jan 28, 20257.167.166.976.976.97221,800
Jan 27, 20257.197.267.087.107.10283,100
Jan 24, 20257.427.447.257.307.30206,800
Jan 23, 20257.407.507.377.407.40477,900
Jan 22, 20257.467.467.357.407.40149,300
Jan 21, 20257.427.467.267.437.43472,800
Jan 20, 20257.287.507.237.497.49208,500
Jan 17, 20257.197.297.127.287.28992,500
Jan 16, 20257.267.277.057.107.10267,600
Jan 15, 20257.337.387.267.297.29213,900
Jan 14, 20257.137.367.067.267.26296,300
Jan 13, 20257.337.407.157.157.15368,300
Jan 10, 20257.507.597.257.317.31327,400
Jan 9, 20257.507.557.417.467.46158,000
Jan 8, 20257.447.547.377.497.49501,000
Jan 7, 20257.307.457.307.417.41371,200
Jan 6, 20257.147.357.147.297.29428,100
Jan 3, 20257.107.167.057.107.10209,700
Jan 2, 20257.047.157.017.107.10336,200
Dec 31, 20246.797.056.777.027.02308,400
Dec 30, 20246.726.926.726.796.79372,600
Dec 27, 20246.646.786.626.686.68263,400
Dec 24, 20246.646.696.466.646.64128,200
Dec 23, 20246.246.536.226.536.53196,000
Dec 20, 20246.156.346.126.246.24209,800
Dec 19, 20246.156.256.116.186.18251,500
Dec 18, 20246.256.296.116.156.15249,500
Dec 17, 20246.366.366.056.246.241,139,900
Dec 16, 20246.536.556.336.386.38171,900
Dec 13, 20246.656.696.506.586.58395,700
Dec 12, 20246.586.666.446.656.65264,100
Dec 11, 20246.426.606.426.586.58179,500
Dec 10, 20246.406.446.346.386.38190,900
Dec 9, 20246.456.516.416.436.43152,700
Dec 6, 20246.576.576.366.386.38187,300
Dec 5, 20246.526.636.526.556.55142,700
Dec 4, 20246.646.676.426.516.51240,500
Dec 3, 20246.706.726.596.666.66201,400
Dec 2, 20246.736.736.606.646.6482,700
Nov 29, 20246.706.776.696.736.73122,800
Nov 28, 20246.696.746.656.726.7295,900
Nov 27, 20246.716.816.676.706.70368,000
Nov 26, 20246.796.796.676.716.71247,900
Nov 25, 20246.946.946.796.806.80280,500
Nov 22, 20246.997.066.916.936.93245,400
Nov 21, 20246.957.206.957.087.081,053,200
Nov 20, 20246.706.956.706.916.91424,600
Nov 19, 20246.676.766.626.676.67252,400
Nov 18, 20246.816.916.756.766.76329,600
Nov 15, 20246.676.836.676.796.79333,500
Nov 14, 20246.506.816.506.776.77534,200
Nov 13, 20246.356.376.126.366.36381,100
Nov 12, 20246.326.406.266.316.31431,700
Nov 11, 20246.346.396.276.326.32186,800
Nov 8, 20246.496.536.226.346.34337,600
Nov 7, 20246.346.556.286.526.52428,100
Nov 6, 20246.476.646.346.566.56952,400
Nov 5, 20246.536.536.416.456.45228,100
Nov 4, 20246.506.666.386.476.47266,400
Nov 1, 20246.586.666.436.466.46118,100
Oct 31, 20246.706.706.506.536.53180,500
Oct 30, 20246.556.696.436.666.66173,500
Oct 29, 20246.446.566.446.546.54250,200
Oct 28, 20246.416.566.406.466.46370,200
Oct 25, 20246.466.666.316.666.66369,900
Oct 24, 20246.306.496.286.466.46353,100
Oct 23, 20246.296.296.196.276.27209,200
Oct 22, 20246.376.416.276.316.31221,000
Oct 21, 20246.346.396.246.336.33192,800
Oct 18, 20246.306.316.186.286.28152,900
Oct 17, 20246.346.386.266.326.32198,900
Oct 16, 20246.476.526.336.346.34426,200
Oct 15, 20246.486.606.356.456.45636,200
Oct 11, 20246.756.936.686.866.86360,800
Oct 10, 20246.546.846.536.806.80419,600
Oct 9, 20246.436.616.406.526.52290,100
Oct 8, 20246.416.616.406.476.47231,400
Oct 7, 20246.606.756.586.676.67410,000
Oct 4, 20246.586.676.546.596.59414,700
Oct 3, 20246.446.606.386.586.58454,400
Oct 2, 20246.466.466.306.376.37310,400
Oct 1, 20246.206.396.176.386.38268,500
Sep 30, 20246.166.276.136.266.26168,000
Sep 27, 20246.126.226.106.196.19205,700
Sep 26, 20246.186.436.066.066.06275,500
Sep 25, 20246.356.366.196.286.28249,700
Sep 24, 20246.296.436.266.406.40557,600
Sep 23, 20246.256.406.166.196.19201,400
Sep 20, 20246.326.356.176.306.30766,800
Sep 19, 20246.356.406.276.356.35477,100
Sep 18, 20246.126.316.116.296.29480,700
Sep 17, 20245.996.175.916.176.17397,200
Sep 16, 20246.116.115.865.985.98332,600
Sep 13, 20246.116.145.965.985.98412,100
Sep 12, 20245.936.075.856.066.06201,100
Sep 11, 20245.905.945.755.915.91273,400
Sep 10, 20246.006.035.805.905.90737,800
Sep 9, 20246.006.065.956.046.04265,200
Sep 6, 20246.026.145.935.975.97407,800
Sep 5, 20245.946.025.946.026.02247,500
Sep 4, 20245.956.015.855.885.88337,900
Sep 3, 20246.206.205.966.006.00471,100
Aug 30, 20246.266.286.186.246.24224,300
Aug 29, 20246.316.426.276.336.33344,600
Aug 28, 20246.256.286.186.266.26214,700
Aug 27, 20246.366.466.256.306.30375,700
Aug 26, 20246.326.476.326.426.42392,800
Aug 23, 20246.256.326.176.286.28274,200
Aug 22, 20246.156.266.136.226.22164,100
Aug 21, 20246.146.226.096.146.14196,000
Aug 20, 20246.196.206.096.136.13143,900
Aug 19, 20246.236.306.126.216.21260,900
Aug 16, 20246.236.316.166.216.21251,500
Aug 15, 20246.196.326.116.296.29412,700
Aug 14, 20245.986.185.986.166.16524,400
Aug 13, 20246.056.155.976.026.02289,900
Aug 12, 20245.686.245.686.096.09960,000
Aug 9, 20245.635.665.555.625.62210,900
Aug 8, 20245.605.695.485.665.66211,100
Aug 7, 20245.695.705.555.605.60181,300
Aug 6, 20245.475.755.475.605.60378,800
Aug 2, 20245.725.755.455.735.73486,500
Aug 1, 20246.036.075.755.815.81333,000
Jul 31, 20245.956.085.946.056.05335,000
Jul 30, 20245.695.875.695.845.84229,300
Jul 29, 20245.905.905.655.725.72334,100
Jul 26, 20246.006.005.835.905.90398,900
Jul 25, 20245.986.015.836.016.01189,700
Jul 24, 20246.106.125.955.975.97217,900
Jul 23, 20246.086.105.976.076.07199,300
Jul 22, 20245.956.145.956.146.14181,500
Jul 19, 20246.096.135.965.995.99235,700
Jul 18, 20246.046.126.026.116.11297,800
Jul 17, 20246.156.176.006.046.04228,600
Jul 16, 20246.086.136.046.126.12130,200
Jul 15, 20246.106.236.046.146.14451,800
Jul 12, 20246.026.135.996.126.12373,500
Jul 11, 20245.896.015.835.995.99247,300
Jul 10, 20245.875.905.825.885.88253,800
Jul 9, 20246.036.035.805.865.86451,500
Jul 8, 20246.116.125.966.056.05199,900
Jul 5, 20246.486.485.956.136.134,589,100
Jul 4, 20246.446.526.446.496.4952,000
Jul 3, 20246.466.546.436.466.46124,700
Jul 2, 20246.406.456.296.456.45293,100
Jun 28, 20246.276.386.266.376.37228,400
Jun 27, 20246.206.336.206.246.24123,400
Jun 26, 20246.196.216.106.156.15110,300
Jun 25, 20246.206.226.136.166.16128,600
Jun 24, 20245.956.235.956.206.20372,000
Jun 21, 20246.096.095.945.955.95380,400
Jun 20, 20246.106.186.056.096.09186,300
Jun 19, 20246.146.196.056.076.0791,400
Jun 18, 20246.136.206.096.116.11194,300
Jun 17, 20246.066.166.026.156.15169,800
Jun 14, 20246.076.126.026.056.05352,800
Jun 13, 20246.086.126.016.126.12362,900
Jun 12, 20246.346.356.096.106.10170,500
Jun 11, 20246.206.276.076.226.22228,800
Jun 10, 20246.116.266.116.256.25157,000
Jun 7, 20246.186.276.076.096.09176,000
Jun 6, 20246.046.196.046.196.19116,000
Jun 5, 20246.006.055.906.046.04163,600
Jun 4, 20245.965.995.865.965.96317,300
Jun 3, 20246.296.325.906.066.06323,000

Related Tickers

SDE.TO Spartan Delta Corp.
3.1500
+2.27%
 
GTE.TO Gran Tierra Energy Inc.
6.62
+1.38%
 
AAV.TO Advantage Energy Ltd.
11.22
+0.36%
 
LGN.V Logan Energy Corp.
0.6200
+3.33%
 
POU.TO Paramount Resources Ltd.
19.37
+1.68%
 
NVA.TO NuVista Energy Ltd.
14.02
+1.45%
 
OBE.TO Obsidian Energy Ltd.
6.84
+4.11%
 
HWX.TO Headwater Exploration Inc.
6.36
+1.92%
 
BIR.TO Birchcliff Energy Ltd.
6.66
+2.78%
 
YGR.TO Yangarra Resources Ltd.
0.9300
+2.20%