Free Trial
→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad) Free kec Stock Alerts

Kiwetinohk Energy (KEC) Stock Chart & Stock Price History

C$14.10
-0.10 (-0.70%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Kiwetinohk Energy Stock Price Performance

5 Day
Performance
-3.42%
1 Month
Performance
+7.63%
3 Month
Performance
+6.09%
6 Month
Performance
+28.30%
Year-To-Date
Performance
+24.23%
1 Year
Performance
+8.46%
Receive KEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kiwetinohk Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Golden Crest
Biden's Successor: The Radical Threat to YOUR Savings!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.
>> Get Your FREE Wealth Protection Guide <<

KEC Stock Chart for Saturday, September, 7, 2024

KEC Chart by TradingView

Kiwetinohk Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024C$14.20C$14.10
-0.70%		C$14.20C$14.107,660 shsC$615.75 million
09/05/2024C$14.33C$14.20
-0.91%		C$14.21C$14.197,100 shsC$620.11 million
09/04/2024C$14.30C$14.33
+0.21%		C$14.35C$14.237,200 shsC$625.79 million
09/03/2024C$14.60C$14.30
-2.05%		C$14.42C$14.075,035 shsC$624.48 million
09/02/2024C$14.60C$14.60C$14.63C$14.503,500 shsC$637.58 million
08/30/2024C$14.60C$14.60C$14.63C$14.503,500 shsC$637.58 million
08/29/2024C$14.56C$14.60
+0.27%		C$14.60C$14.496,051 shsC$637.58 million
08/28/2024C$14.73C$14.56
-1.15%		C$14.73C$14.56950 shsC$635.84 million
08/27/2024C$14.61C$14.73
+0.82%		C$14.73C$14.663,400 shsC$643.26 million
08/26/2024N/AC$14.61C$14.61C$14.504,400 shsC$638.02 million
08/22/2024C$14.17C$14.60
+3.03%		C$14.90C$14.2713,360 shsC$637.58 million
08/21/2024C$14.50C$14.17
-2.28%		C$14.59C$14.017,400 shsC$618.80 million
08/20/2024C$14.46C$14.50
+0.28%		C$14.50C$14.481,300 shsC$633.22 million
08/19/2024C$13.99C$14.46
+3.36%		C$14.46C$14.003,786 shsC$631.47 million
08/16/2024C$14.00C$13.99
-0.07%		C$13.99C$13.99100 shsC$610.94 million
08/15/2024C$13.60C$14.00
+2.94%		C$14.00C$13.677,652 shsC$611.38 million
08/14/2024C$13.56C$13.60
+0.29%		C$13.60C$13.60150 shsC$593.91 million
08/13/2024C$13.35C$13.56
+1.57%		C$13.56C$13.50450 shsC$592.17 million
08/12/2024C$13.26C$13.35
+0.68%		C$13.35C$13.35100 shsC$582.99 million
08/09/2024C$13.26C$13.26C$13.26C$13.201,232 shsC$579.06 million
08/08/2024C$13.10C$13.26
+1.22%		C$13.26C$13.201,232 shsC$579.06 million
08/07/2024C$12.76C$13.10
+2.66%		C$13.11C$12.7518,200 shsC$572.08 million
08/06/2024C$12.92C$12.76
-1.24%		C$13.33C$12.512,652 shsC$557.23 million
08/05/2024C$12.92C$12.92C$13.50C$12.859,262 shsC$564.22 million
08/02/2024C$13.60C$12.92
-5.00%		C$13.50C$12.859,264 shsC$564.22 million
08/01/2024C$13.60C$13.60C$13.60C$13.60275 shsC$593.91 million
07/31/2024C$13.60C$13.60C$13.96C$13.572,285 shsC$593.91 million
07/30/2024C$13.50C$13.60
+0.74%		C$13.62C$13.6010,697 shsC$593.91 million
07/29/2024C$13.61C$13.50
-0.77%		C$13.50C$13.50100 shsC$589.55 million
07/26/2024C$13.60C$13.61
+0.07%		C$13.61C$13.61120 shsC$594.35 million
07/25/2024C$13.70C$13.60
-0.73%		C$13.60C$13.6010,815 shsC$593.91 million
07/24/2024C$13.50C$13.70
+1.48%		C$13.70C$13.701,500 shsC$598.28 million
07/23/2024C$13.45C$13.50
+0.37%		C$13.55C$13.4924,700 shsC$589.55 million
07/22/2024C$13.45C$13.45C$13.45C$13.2517,000 shsC$587.36 million
07/19/2024C$13.25C$13.45
+1.51%		C$13.45C$13.2517,000 shsC$587.36 million
07/18/2024C$13.26C$13.25
-0.08%		C$13.26C$13.25400 shsC$578.63 million
07/17/2024C$13.44C$13.26
-1.34%		C$13.49C$13.26600 shsC$579.06 million
07/16/2024C$13.50C$13.44
-0.44%		C$13.60C$13.443,770 shsC$586.93 million
07/15/2024N/AC$13.50C$13.50C$13.502,002 shsC$589.55 million
07/12/2024C$13.60C$13.54
-0.44%		C$13.54C$13.34800 shsC$591.29 million
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
07/11/2024C$13.49C$13.60
+0.82%		C$13.60C$13.53700 shsC$593.91 million
07/10/2024C$13.21C$13.49
+2.12%		C$13.49C$13.10800 shsC$589.11 million
07/09/2024C$13.25C$13.21
-0.30%		C$13.21C$13.21100 shsC$576.88 million
07/08/2024C$13.33C$13.25
-0.60%		C$13.25C$13.242,202 shsC$578.63 million
07/05/2024C$13.33C$13.33C$13.33C$13.29200 shsC$582.12 million
07/04/2024C$13.43C$13.33
-0.74%		C$13.33C$13.29200 shsC$582.12 million
07/03/2024C$13.32C$13.43
+0.83%		C$13.44C$13.192,038 shsC$586.49 million
07/02/2024C$13.19C$13.32
+0.99%		C$13.43C$13.32300 shsC$581.68 million
07/01/2024C$13.19C$13.19C$13.48C$12.901,210 shsC$576.01 million
06/28/2024C$13.02C$13.19
+1.31%		C$13.48C$12.901,211 shsC$576.01 million
06/27/2024C$12.81C$13.02
+1.64%		C$13.02C$12.93200 shsC$568.58 million
06/26/2024C$12.92C$12.81
-0.85%		C$13.08C$12.711,060 shsC$559.41 million
06/25/2024C$12.90C$12.92
+0.16%		C$13.03C$12.63339 shsC$564.22 million
06/24/2024C$12.51C$12.90
+3.12%		C$12.90C$12.502,634 shsC$563.34 million
06/21/2024C$13.00C$12.51
-3.77%		C$12.76C$12.3816,801 shsC$546.31 million
06/20/2024C$13.20C$13.00
-1.52%		C$13.21C$12.833,500 shsC$567.71 million
06/19/2024C$13.25C$13.20
-0.38%		C$13.20C$13.201,200 shsC$576.44 million
06/18/2024C$13.20C$13.25
+0.38%		C$13.25C$13.2534,000 shsC$578.63 million
06/17/2024C$13.11C$13.20
+0.69%		C$13.20C$13.121,700 shsC$576.44 million
06/14/2024C$13.26C$13.11
-1.13%		C$13.11C$13.10600 shsC$572.51 million
06/13/2024C$13.26C$13.26C$13.43C$12.622,100 shsC$579.06 million
06/12/2024C$13.25C$13.26
+0.08%		C$13.43C$12.622,050 shsC$579.06 million
06/11/2024C$13.48C$13.25
-1.71%		C$13.36C$13.25700 shsC$578.63 million
06/10/2024C$13.29C$13.48
+1.43%		C$13.48C$12.941,600 shsC$588.67 million
06/07/2024C$13.19C$13.29
+0.76%		C$13.71C$13.063,400 shsC$580.37 million
06/06/2024C$13.19C$13.19C$13.19C$13.067,150 shsC$576.01 million

Related Companies:
This page (TSE:KEC) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
My grim warning about AI stocks
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored