Kiwetinohk Energy Corp (KEC)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.6395173454 | 13.26 | 13.7 | 13.25 | 13504 | 13.50983986 | CS |
| 4 | 0.13 | 0.964391691395 | 13.48 | 13.7 | 12.9 | 3841 | 13.48509611 | CS |
| 12 | 1.2 | 9.66962127317 | 12.41 | 13.71 | 12.24 | 5640 | 13.05997031 | CS |
| 26 | 2.51 | 22.6126126126 | 11.1 | 13.71 | 10.61 | 8154 | 11.80606591 | CS |
| 52 | -0.39 | -2.78571428571 | 14 | 14.34 | 10.61 | 8585 | 12.30970903 | CS |
| 156 | -0.39 | -2.78571428571 | 14 | 18.92 | 10.29 | 16213 | 13.46554631 | CS |
| 260 | -0.39 | -2.78571428571 | 14 | 18.92 | 10.29 | 16213 | 13.46554631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 13.6 | -0.1 | -0.73 | 13.6 | 13.6 | 13.6 | 10815 |
| 1721857200 | 13.7 | 0.2 | 1.48 | 13.7 | 13.7 | 13.7 | 1500 |
| 1721770800 | 13.5 | 0.05 | 0.37 | 13.49 | 13.55 | 13.49 | 24700 |
| 1721684400 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1721425200 | 13.45 | 0.2 | 1.51 | 13.26 | 13.45 | 13.25 | 17000 |
| 1721338800 | 13.25 | -0.01 | -0.08 | 13.26 | 13.26 | 13.25 | 400 |
| 1721252400 | 13.26 | -0.18 | -1.34 | 13.48 | 13.49 | 13.26 | 600 |
| 1721166000 | 13.44 | -0.06 | -0.44 | 13.6 | 13.6 | 13.44 | 3770 |
| 1721079600 | 13.5 | -0.04 | -0.30 | 13.5 | 13.5 | 13.5 | 2002 |
| 1720820400 | 13.54 | -0.06 | -0.44 | 13.46 | 13.54 | 13.34 | 800 |
| 1720734000 | 13.6 | 0.11 | 0.82 | 13.53 | 13.6 | 13.53 | 700 |
| 1720647600 | 13.49 | 0.28 | 2.12 | 13.11 | 13.49 | 13.1 | 800 |
| 1720561200 | 13.21 | -0.04 | -0.30 | 13.21 | 13.21 | 13.21 | 100 |
| 1720474800 | 13.25 | -0.08 | -0.60 | 13.24 | 13.25 | 13.24 | 2202 |
| 1720215600 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 1 |
| 1720129200 | 13.33 | -0.1 | -0.74 | 13.29 | 13.33 | 13.29 | 200 |
| 1720042800 | 13.43 | 0.11 | 0.83 | 13.19 | 13.43 | 13.19 | 2038 |
| 1719956400 | 13.32 | 0.13 | 0.99 | 13.43 | 13.43 | 13.32 | 300 |
| 1719610800 | 13.19 | 0.17 | 1.31 | 13.48 | 13.48 | 12.9 | 1211 |
| 1719524400 | 13.02 | 0.21 | 1.64 | 12.93 | 13.02 | 12.93 | 200 |
| 1719438000 | 12.81 | -0.11 | -0.85 | 12.72 | 13.08 | 12.71 | 1060 |
| 1719351600 | 12.92 | 0.02 | 0.16 | 12.63 | 13.03 | 12.63 | 539 |
| 1719265200 | 12.9 | 0.39 | 3.12 | 12.65 | 12.9 | 12.5 | 2634 |
| 1719006000 | 12.51 | -0.49 | -3.77 | 12.76 | 12.76 | 12.39 | 16801 |
| 1718919600 | 13 | -0.2 | -1.52 | 13.21 | 13.21 | 12.83 | 3500 |
| 1718833200 | 13.2 | -0.05 | -0.38 | 13.2 | 13.2 | 13.2 | 1200 |
| 1718746800 | 13.25 | 0.05 | 0.38 | 13.25 | 13.25 | 13.25 | 34000 |
| 1718660400 | 13.2 | 0.09 | 0.69 | 13.12 | 13.2 | 13.12 | 1700 |
| 1718401200 | 13.11 | -0.15 | -1.13 | 13.11 | 13.11 | 13.1 | 600 |
| 1718314800 | 13.26 | 0 | 0.00 | 13.26 | 13.26 | 13.26 | 0 |
| 1718228400 | 13.26 | 0.01 | 0.08 | 12.62 | 13.43 | 12.62 | 2050 |
| 1718142000 | 13.25 | -0.23 | -1.71 | 13.36 | 13.36 | 13.25 | 700 |
| 1718055600 | 13.48 | 0.19 | 1.43 | 13.17 | 13.48 | 12.94 | 1600 |
| 1717796400 | 13.29 | 0.1 | 0.76 | 13.06 | 13.71 | 13.06 | 3400 |
| 1717710000 | 13.19 | 0 | 0.00 | 13.06 | 13.19 | 13.06 | 7150 |
| 1717623600 | 13.19 | 0.19 | 1.46 | 12.98 | 13.19 | 12.97 | 4300 |
| 1717537200 | 13 | -0.17 | -1.29 | 13.09 | 13.09 | 13 | 13013 |
| 1717450800 | 13.17 | 0 | 0.00 | 13.19 | 13.19 | 13.08 | 8302 |
| 1717191600 | 13.17 | 0.04 | 0.30 | 13.19 | 13.49 | 13.08 | 16990 |
| 1717105200 | 13.13 | 0.08 | 0.61 | 12.78 | 13.13 | 12.77 | 8480 |
| 1717018800 | 13.05 | 0.36 | 2.84 | 12.93 | 13.05 | 12.9 | 23200 |
| 1716932400 | 12.69 | -0.11 | -0.86 | 12.72 | 12.98 | 12.6 | 4600 |
| 1716846000 | 12.8 | 0.05 | 0.39 | 12.64 | 12.8 | 12.64 | 1200 |
| 1716586800 | 12.75 | -0.04 | -0.31 | 12.67 | 12.85 | 12.55 | 778 |
| 1716500400 | 12.79 | 0.09 | 0.71 | 12.7 | 12.79 | 12.7 | 7512 |
| 1716414000 | 12.7 | 0.06 | 0.47 | 12.69 | 12.7 | 12.51 | 2200 |
| 1716327600 | 12.64 | -0.16 | -1.25 | 12.79 | 12.85 | 12.64 | 11800 |
| 1715982000 | 12.8 | 0.13 | 1.03 | 12.75 | 12.8 | 12.75 | 3100 |
| 1715895600 | 12.67 | 0.14 | 1.12 | 12.65 | 12.8 | 12.63 | 8517 |
| 1715809200 | 12.53 | -0.12 | -0.95 | 12.5 | 12.6 | 12.41 | 2100 |
| 1715722800 | 12.65 | 0.09 | 0.72 | 12.63 | 12.65 | 12.6 | 4900 |
| 1715636400 | 12.56 | -0.09 | -0.71 | 12.57 | 12.65 | 12.56 | 6400 |
| 1715377200 | 12.65 | -0.17 | -1.33 | 12.65 | 12.65 | 12.57 | 1191 |
| 1715290800 | 12.82 | 0.4 | 3.22 | 12.42 | 12.82 | 12.42 | 29300 |
| 1715204400 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1715118000 | 12.42 | 0 | 0.00 | 12.37 | 12.47 | 12.24 | 2254 |
| 1715031600 | 12.42 | 0.03 | 0.24 | 12.39 | 12.62 | 12.39 | 2200 |
| 1714772400 | 12.39 | 0.03 | 0.24 | 12.41 | 12.41 | 12.39 | 1600 |
| 1714686000 | 12.36 | 0.06 | 0.49 | 12.15 | 12.36 | 12.15 | 619 |
| 1714599600 | 12.3 | -0.24 | -1.91 | 12.14 | 12.49 | 12.14 | 2912 |
| 1714513200 | 12.54 | -0.05 | -0.40 | 12.13 | 12.54 | 12.13 | 5101 |
| 1714426800 | 12.59 | 0.23 | 1.86 | 12.49 | 12.62 | 12.2 | 5872 |
| 1714167600 | 12.36 | 0 | 0.00 | 12.36 | 12.36 | 12.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
