Kiwetinohk Energy Corp. - KEC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	22.25	22.3	22.3	22.53	22.25	2,800
October 22, 2025	22.01	22	22	22.15	21.87	4,416
October 21, 2025	22.3	22.08	22.08	22.3	22.01	2,300
October 20, 2025	22.68	22.4	22.4	22.68	22.4	4,350
October 17, 2025	22.92	22.75	22.75	22.97	22.58	3,515
October 16, 2025	22.7	23	23	23.22	22.7	29,787
October 15, 2025	23.24	23.08	23.08	23.24	22.4	56,000
October 14, 2025	22.51	23.1	23.1	23.37	22.51	14,200
October 10, 2025	22.58	22.6	22.6	22.61	22.5	24,600
October 09, 2025	22.52	22.7	22.7	22.77	22.4	5,321
October 08, 2025	22.06	22.45	22.45	22.45	22.06	12,626
October 07, 2025	22.42	22.16	22.16	22.45	22.12	18,712
October 06, 2025	22.35	22.47	22.47	22.62	22.35	13,307
October 03, 2025	22.55	22.29	22.29	22.55	22.21	11,145
October 02, 2025	22.47	22.17	22.17	22.84	22.17	9,900
October 01, 2025	23.41	22.28	22.28	23.41	22.07	11,448
September 30, 2025	23.27	23.16	23.16	23.3	22.89	4,000
September 29, 2025	24	23.45	23.45	24.33	23.36	13,630
September 26, 2025	23.42	23.51	23.51	24.05	23.42	6,400
September 25, 2025	24.01	23.55	23.55	24.01	23.48	5,400
September 24, 2025	24.42	23.74	23.74	24.7	23.74	9,626
September 23, 2025	24.54	24.34	24.34	24.54	24.19	4,710
September 22, 2025	24.58	24.54	24.54	24.6	24.4	5,030
September 19, 2025	23.98	24.54	24.54	24.6	23.96	64,600
September 18, 2025	24.18	23.75	23.75	24.18	23.75	34,241
September 17, 2025	24.4	24.31	24.31	24.44	24.24	2,300
September 16, 2025	23.98	24.03	24.03	24.05	23.52	52,842
September 15, 2025	24	23.79	23.79	24	23.71	8,900
September 12, 2025	23.71	23.64	23.64	23.71	23.59	6,870
September 11, 2025	24	23.65	23.65	24	23.62	7,540
September 10, 2025	23.98	23.87	23.87	23.98	23.87	1,100
September 09, 2025	24	23.98	23.98	24	23.98	2,800
September 08, 2025	23.99	24	24	24.05	23.81	7,800
September 05, 2025	23.79	23.78	23.78	23.81	23.64	1,900
September 04, 2025	23.67	23.9	23.9	23.9	23.65	7,200
September 03, 2025	23.98	23.75	23.75	23.99	23.67	4,100
September 02, 2025	23.42	23.65	23.65	23.77	23.03	5,100
August 29, 2025	23.59	23.52	23.52	23.59	23.45	2,900
August 28, 2025	23.8	23.73	23.73	23.81	23.65	4,500
August 27, 2025	23.85	23.61	23.61	23.86	23.61	403
August 26, 2025	24.05	23.76	23.76	24.05	23.61	8,500
August 25, 2025	23.87	23.74	23.74	23.87	23.59	3,908
August 22, 2025	23.49	23.94	23.94	24	23.35	20,700
August 21, 2025	22.92	23.5	23.5	23.5	22.8	7,809
August 20, 2025	23.31	23.05	23.05	23.49	23.05	3,915
August 19, 2025	23.5	23.41	23.41	23.5	23.32	10,600
August 18, 2025	23.98	23.5	23.5	23.99	23.31	8,630
August 15, 2025	23.71	23.69	23.69	23.83	23.69	5,607
August 14, 2025	23.98	23.55	23.55	23.98	23.55	4,047
August 13, 2025	23.61	23.75	23.75	23.79	23.39	11,919
August 12, 2025	23.4	23.75	23.75	23.75	23.25	28,222
August 11, 2025	22.91	23.12	23.12	23.42	22.9	8,228
August 08, 2025	23	23.26	23.26	23.5	23	10,600
August 07, 2025	23	22.97	22.97	23	22.94	13,930
August 06, 2025	22.76	22.99	22.99	23	22.75	5,605
August 05, 2025	23	23	23	23	22.99	10,200
August 01, 2025	22.96	23	23	23.3	22.81	13,007
July 31, 2025	22.99	22.9	22.9	23	22.5	161,045
July 30, 2025	22.49	22.25	22.25	23	22.25	7,000
July 29, 2025	22	22.25	22.25	22.4	22	939

Kiwetinohk Energy Corp. (KEC.TO) TSX