Skip to main content
Kiwetinohk Energy Corp. (TSX:KEC)
Canada flag Canada · Delayed Price · Currency is CAD
24.60
-0.05 (-0.20%)
At close: Dec 5, 2025

Kiwetinohk Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.6424.6424.6024.6024.60-0.20%14,949
Dec 4, 202524.6424.6524.6124.6524.650.04%9,413
Dec 3, 202524.6124.6524.6124.6424.640.12%6,150
Dec 2, 202524.6124.6224.6124.6124.610.04%3,315
Dec 1, 202524.6424.6424.6024.6024.600.20%2,120
Nov 28, 202524.6324.6424.5524.5524.55-0.24%9,617
Nov 27, 202524.5524.6924.5524.6124.610.24%2,473
Nov 26, 202524.5624.6224.5524.5524.55-0.20%10,727
Nov 25, 202524.5424.6324.5424.6024.60-4,838
Nov 24, 202524.5724.6924.5624.6024.60-0.04%16,514
Nov 21, 202524.6024.6724.5224.6124.610.24%47,112
Nov 20, 202524.5424.6024.5424.5524.550.08%15,290
Nov 19, 202524.5324.6024.5324.5324.53-0.04%6,512
Nov 18, 202524.5424.5824.5324.5424.540.08%6,221
Nov 17, 202524.6024.6024.5224.5224.52-0.33%28,433
Nov 14, 202524.5524.6124.5524.6024.60-57,813
Nov 13, 202524.5624.6124.5524.6024.600.29%12,453
Nov 12, 202524.5924.6124.5324.5324.53-0.08%26,954
Nov 11, 202524.5624.5824.5324.5524.550.08%30,400
Nov 10, 202524.5224.6024.5124.5324.53-77,698
Nov 7, 202524.5524.5924.5124.5324.53-0.12%87,252
Nov 6, 202524.5424.6524.5024.5624.560.20%244,432
Nov 5, 202524.4824.5324.4824.5124.51-341,160
Nov 4, 202524.5124.5324.5024.5124.51-0.04%449,646
Nov 3, 202524.5124.6524.5124.5224.52-0.08%89,179
Oct 31, 202524.5224.6524.5024.5424.54-0.53%87,730
Oct 30, 202524.6324.7224.5924.6724.67-0.04%35,170
Oct 29, 202524.6924.7424.5124.6824.680.16%49,011
Oct 28, 202524.4324.6424.4324.6424.649.90%423,440
Oct 27, 202522.5122.5122.2922.4222.420.99%2,239
Oct 24, 202522.3022.3022.1322.2022.20-0.45%10,900
Oct 23, 202522.2522.5322.2522.3022.301.36%2,787
Oct 22, 202522.0122.1521.8722.0022.00-0.36%4,416
Oct 21, 202522.3022.3022.0122.0822.08-1.43%2,271
Oct 20, 202522.6822.6822.4022.4022.40-1.54%4,350
Oct 17, 202522.9222.9722.5822.7522.75-1.09%3,515
Oct 16, 202522.7023.2222.7023.0023.00-0.35%29,787
Oct 15, 202523.2423.2422.4023.0823.08-0.09%56,000
Oct 14, 202522.5123.3722.5123.1023.102.21%14,164
Oct 10, 202522.5822.6122.5022.6022.60-0.44%24,599
Oct 9, 202522.5222.7722.4022.7022.701.11%5,321
Oct 8, 202522.0622.4522.0622.4522.451.31%12,626
Oct 7, 202522.4222.4522.1222.1622.16-1.38%18,712
Oct 6, 202522.3522.6222.3522.4722.470.81%13,307
Oct 3, 202522.5522.5522.2122.2922.290.54%11,145
Oct 2, 202522.4722.8422.1722.1722.17-0.49%9,866
Oct 1, 202523.4123.4122.0722.2822.28-3.80%11,448
Sep 30, 202523.2723.3022.8923.1623.16-1.24%3,997
Sep 29, 202524.0024.3323.3623.4523.45-0.26%13,630
Sep 26, 202523.4224.0523.4223.5123.51-0.17%6,368
Sep 25, 202524.0124.0123.4823.5523.55-0.80%5,353
Sep 24, 202524.4224.7023.7423.7423.74-2.47%9,626
Sep 23, 202524.5424.5424.1924.3424.34-0.81%4,710
Sep 22, 202524.5824.6024.4024.5424.54-5,030
Sep 19, 202523.9824.6023.9624.5424.543.33%64,552
Sep 18, 202524.1824.1823.7523.7523.75-2.30%34,241
Sep 17, 202524.4024.4424.2424.3124.311.17%2,292
Sep 16, 202523.9824.0523.5224.0324.031.01%52,842
Sep 15, 202524.0024.0023.7123.7923.790.63%8,896
Sep 12, 202523.7123.7123.5923.6423.64-0.04%6,870
Sep 11, 202524.0024.0023.6223.6523.65-0.92%7,540
Sep 10, 202523.9823.9823.8723.8723.87-0.46%1,100
Sep 9, 202524.0024.0023.9823.9823.98-0.08%2,787
Sep 8, 202523.9924.0523.8124.0024.000.93%7,762
Sep 5, 202523.7923.8123.6423.7823.78-0.50%1,892
Sep 4, 202523.6723.9023.6523.9023.900.63%7,180
Sep 3, 202523.9823.9923.6723.7523.750.42%4,087
Sep 2, 202523.4223.7723.0323.6523.650.55%5,100
Aug 29, 202523.5923.5923.4523.5223.52-0.88%2,895
Aug 28, 202523.8023.8123.6523.7323.730.51%4,495
Aug 27, 202523.8523.8623.6123.6123.61-0.63%403
Aug 26, 202524.0524.0523.6123.7623.760.08%8,470
Aug 25, 202523.8723.8723.5923.7423.74-0.84%3,908
Aug 22, 202523.4924.0023.3523.9423.941.87%20,663
Aug 21, 202522.9223.5022.8023.5023.501.95%7,809
Aug 20, 202523.3123.4923.0523.0523.05-1.54%3,915
Aug 19, 202523.5023.5023.3223.4123.41-0.38%10,600
Aug 18, 202523.9823.9923.3123.5023.50-0.80%8,630
Aug 15, 202523.7123.8323.6923.6923.690.59%5,607
Aug 14, 202523.9823.9823.5523.5523.55-0.84%4,047
Aug 13, 202523.6123.7923.3923.7523.75-11,919
Aug 12, 202523.4023.7523.2523.7523.752.72%28,222
Aug 11, 202522.9123.4222.9023.1223.12-0.60%8,228
Aug 8, 202523.0023.5023.0023.2623.261.26%10,600
Aug 7, 202523.0023.0022.9422.9722.97-0.09%13,930
Aug 6, 202522.7623.0022.7522.9922.99-0.04%5,605
Aug 5, 202523.0023.0022.9923.0023.00-10,176
Aug 1, 202522.9623.3022.8123.0023.000.44%13,007
Jul 31, 202522.9923.0022.5022.9022.902.92%161,045
Jul 30, 202522.4923.0022.2522.2522.25-6,955
Jul 29, 202522.0022.4022.0022.2522.251.14%939
Jul 28, 202522.1322.3922.0022.0022.00-1.12%3,020
Jul 25, 202522.3922.5722.2522.2522.25-1.33%1,915
Jul 24, 202522.2322.5522.2322.5522.553.92%894
Jul 23, 202521.3821.7321.3821.7021.701.59%526
Jul 22, 202521.4921.5021.3621.3621.36-1.34%1,203
Jul 21, 202522.2822.2921.6521.6521.65-3.43%8,916
Jul 18, 202522.5922.9322.4222.4222.42-1.32%9,693
Jul 17, 202523.0223.0222.7222.7222.72-1.22%4,446
Jul 16, 202523.1523.1723.0023.0023.00-1.08%1,508