Kolibri Global Energy Inc. (KEI.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KEI.TO Historical Return
If you invested $1000 in Kolibri Global Energy Inc. (KEI.TO) 10 years ago, it would be worth $4,523.53 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,690, while $1000 invested 1 year ago would be worth $1,365.9. This corresponds to total returns of 352.35%, 669%, 36.59%, respectively, with annualized returns of 16.29%, 50.34%, 36.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KEI.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.62 | 7.74 | 7.74 | 7.82 | 7.5 | 28,804 |
| November 10, 2026 | 7.24 | 7.37 | 7.37 | 7.44 | 7.14 | 16,466 |
| November 09, 2026 | 7.68 | 7.41 | 7.41 | 7.73 | 7.4 | 32,941 |
| November 06, 2026 | 7.26 | 7.77 | 7.77 | 7.85 | 7.26 | 26,516 |
| November 05, 2026 | 8.13 | 7.53 | 7.53 | 8.31 | 7.53 | 35,753 |
| November 04, 2026 | 8.8 | 8.11 | 8.11 | 8.8 | 8.06 | 28,665 |
| November 03, 2026 | 9.1 | 8.84 | 8.84 | 9.16 | 8.83 | 12,622 |
| November 02, 2026 | 9.84 | 9.12 | 9.12 | 9.84 | 9.09 | 66,688 |
| October 30, 2026 | 9.96 | 10.07 | 10.07 | 10.15 | 9.96 | 42,713 |
| October 29, 2026 | 10.07 | 9.94 | 9.94 | 10.15 | 9.79 | 23,350 |
| October 28, 2026 | 9.88 | 10.06 | 10.06 | 10.11 | 9.88 | 84,493 |
| October 27, 2026 | 10.26 | 9.93 | 9.93 | 10.34 | 9.89 | 22,345 |
| October 26, 2026 | 10.21 | 10.29 | 10.29 | 10.32 | 10.01 | 28,213 |
| October 23, 2026 | 9.72 | 10.21 | 10.21 | 10.23 | 9.72 | 40,979 |
| October 22, 2026 | 9.89 | 9.71 | 9.71 | 9.89 | 9.5 | 25,832 |
| October 21, 2026 | 9.72 | 9.86 | 9.86 | 9.87 | 9.51 | 18,573 |
| October 20, 2026 | 9.99 | 9.62 | 9.62 | 10 | 9.6 | 41,267 |
| October 19, 2026 | 9.89 | 9.9 | 9.9 | 9.96 | 9.75 | 25,787 |
| October 16, 2026 | 9.4 | 9.88 | 9.88 | 9.93 | 9.4 | 50,892 |
| October 15, 2026 | 8.97 | 9.39 | 9.39 | 9.46 | 8.86 | 30,624 |
| October 14, 2026 | 9.23 | 9.12 | 9.12 | 9.27 | 9.05 | 27,587 |
| October 13, 2026 | 9.19 | 9.31 | 9.31 | 9.41 | 9.19 | 26,746 |
| October 09, 2026 | 9.2 | 9.21 | 9.21 | 9.32 | 9.18 | 24,305 |
| October 08, 2026 | 9.1 | 9.23 | 9.23 | 9.32 | 9.1 | 7,601 |
| October 07, 2026 | 9.26 | 9.08 | 9.08 | 9.27 | 8.96 | 18,319 |
| October 06, 2026 | 9.55 | 9.1 | 9.1 | 9.55 | 8.9 | 12,480 |
| October 05, 2026 | 8.74 | 9.15 | 9.15 | 9.19 | 8.62 | 28,268 |
| October 02, 2026 | 8.51 | 8.72 | 8.72 | 8.79 | 8.37 | 18,095 |
| October 01, 2026 | 8.79 | 8.71 | 8.71 | 8.91 | 8.68 | 19,842 |
| September 30, 2026 | 8.72 | 8.8 | 8.8 | 8.88 | 8.66 | 39,098 |
| September 29, 2026 | 8.97 | 8.71 | 8.71 | 9.05 | 8.68 | 92,736 |
| September 28, 2026 | 9.24 | 9.11 | 9.11 | 9.28 | 9.1 | 59,376 |
| September 25, 2026 | 9.07 | 9.01 | 9.01 | 9.07 | 8.9 | 29,052 |
| September 24, 2026 | 9.16 | 9.3 | 9.3 | 9.43 | 9.16 | 21,032 |
| September 23, 2026 | 9.35 | 9.12 | 9.12 | 9.46 | 9.12 | 50,821 |
| September 22, 2026 | 9.4 | 9.31 | 9.31 | 9.52 | 9.24 | 25,058 |
| September 21, 2026 | 9.61 | 9.41 | 9.41 | 9.69 | 9.26 | 30,336 |
| September 18, 2026 | 9.39 | 9.54 | 9.54 | 9.67 | 9.39 | 19,784 |
| September 17, 2026 | 9.5 | 9.33 | 9.33 | 9.5 | 9.24 | 11,294 |
| September 16, 2026 | 9.7 | 9.6 | 9.6 | 9.7 | 9.33 | 85,776 |
| September 15, 2026 | 9.19 | 9.59 | 9.59 | 9.59 | 9.19 | 41,643 |
| September 11, 2026 | 8.91 | 9.1 | 9.1 | 9.12 | 8.9 | 20,010 |
| September 10, 2026 | 9.41 | 9.02 | 9.02 | 9.41 | 8.95 | 27,441 |
| September 09, 2026 | 8.7 | 9.29 | 9.29 | 9.3 | 8.69 | 66,684 |
| September 08, 2026 | 8.6 | 8.73 | 8.73 | 8.84 | 8.6 | 83,624 |
| September 04, 2026 | 8.59 | 8.49 | 8.49 | 8.59 | 8.44 | 63,734 |
| September 03, 2026 | 9.16 | 8.62 | 8.62 | 9.16 | 8.61 | 0 |
| September 02, 2026 | 8.63 | 8.89 | 8.89 | 9.03 | 8.59 | 91,496 |
| September 01, 2026 | 8.48 | 8.63 | 8.63 | 8.88 | 8.42 | 38,471 |
| August 31, 2026 | 8.38 | 8.39 | 8.39 | 8.42 | 8 | 47,222 |
| August 28, 2026 | 8.14 | 8.12 | 8.12 | 8.16 | 8 | 10,317 |
| August 27, 2026 | 7.97 | 8.13 | 8.13 | 8.14 | 7.8 | 19,670 |
| August 26, 2026 | 7.93 | 7.96 | 7.96 | 8.16 | 7.93 | 8,842 |
| August 25, 2026 | 8.11 | 7.9 | 7.9 | 8.17 | 7.9 | 10,346 |
| August 24, 2026 | 8.41 | 8.3 | 8.3 | 8.41 | 8.15 | 14,343 |
| August 21, 2026 | 8.33 | 8.41 | 8.41 | 8.41 | 8.2 | 15,492 |
| August 20, 2026 | 8.5 | 8.47 | 8.47 | 8.5 | 8.34 | 23,699 |
| August 19, 2026 | 8.1 | 8.38 | 8.38 | 8.49 | 8.1 | 13,293 |
| August 18, 2026 | 8.37 | 8.47 | 8.47 | 8.5 | 8.22 | 35,855 |
| August 17, 2026 | 8.1 | 8.41 | 8.41 | 8.56 | 8.1 | 61,285 |
AD
