Is Kiwetinohk Energy Corp. (KEC.TO) a Buy, Sell, or Hold?
TSX : KEC.TO
Kiwetinohk Energy Corp. — Stock Chart
$24.73 CAD
$0.03 (0.12%)
- Volume
- 359.67K
- Average Volume
- 53.57K
- Market Capitalization
- $1.1B
- P/E Ratio
- 8.22
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $24.79
- Year Low
- $13.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.36
KEC.TO Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-12-19 | $24.74 | $24.73 | -0.04% | 359.67K |
| 2025-12-18 | $24.70 | $24.70 | 0.00% | 200 |
| 2025-12-17 | $24.70 | $24.74 | 0.16% | 102.1K |
| 2025-12-16 | $24.65 | $24.69 | 0.16% | 4500 |
| 2025-12-15 | $24.64 | $24.65 | 0.04% | 3231 |
| 2025-12-12 | $24.65 | $24.68 | 0.12% | 3400 |
| 2025-12-11 | $24.62 | $24.65 | 0.12% | 5131 |
| 2025-12-10 | $24.61 | $24.65 | 0.16% | 2103 |
| 2025-12-09 | $24.65 | $24.64 | -0.04% | 7900 |
| 2025-12-08 | $24.60 | $24.65 | 0.20% | 3800 |
| 2025-12-05 | $24.64 | $24.60 | -0.16% | 14949 |
| 2025-12-04 | $24.64 | $24.65 | 0.04% | 9413 |
| 2025-12-03 | $24.61 | $24.64 | 0.12% | 6200 |
| 2025-12-02 | $24.61 | $24.61 | 0.00% | 3315 |
| 2025-12-01 | $24.64 | $24.60 | -0.16% | 2120 |
| 2025-11-28 | $24.63 | $24.55 | -0.32% | 9617 |
| 2025-11-27 | $24.55 | $24.61 | 0.24% | 2500 |
| 2025-11-26 | $24.56 | $24.55 | -0.04% | 10727 |
| 2025-11-25 | $24.54 | $24.60 | 0.24% | 4838 |
| 2025-11-24 | $24.57 | $24.60 | 0.12% | 16514 |
| 2025-11-21 | $24.60 | $24.61 | 0.04% | 47112 |
| 2025-11-20 | $24.54 | $24.55 | 0.04% | 15300 |
| 2025-11-19 | $24.53 | $24.53 | 0.00% | 6512 |
| 2025-11-18 | $24.54 | $24.54 | 0.00% | 6221 |
| 2025-11-17 | $24.60 | $24.52 | -0.33% | 28433 |
| 2025-11-14 | $24.55 | $24.60 | 0.20% | 57813 |
| 2025-11-13 | $24.56 | $24.60 | 0.16% | 12500 |
| 2025-11-12 | $24.59 | $24.53 | -0.24% | 27000 |
| 2025-11-11 | $24.56 | $24.55 | -0.04% | 30400 |
| 2025-11-10 | $24.52 | $24.53 | 0.04% | 77700 |
| 2025-11-07 | $24.55 | $24.53 | -0.08% | 87300 |
| 2025-11-06 | $24.54 | $24.56 | 0.08% | 244.43K |
| 2025-11-05 | $24.48 | $24.51 | 0.12% | 341.2K |
| 2025-11-04 | $24.51 | $24.51 | 0.00% | 449.65K |
| 2025-11-03 | $24.51 | $24.52 | 0.04% | 89200 |
| 2025-10-31 | $24.52 | $24.54 | 0.08% | 87730 |
| 2025-10-30 | $24.63 | $24.67 | 0.16% | 35200 |
| 2025-10-29 | $24.69 | $24.68 | -0.04% | 49011 |
| 2025-10-28 | $24.43 | $24.64 | 0.86% | 423.44K |
| 2025-10-27 | $22.51 | $22.42 | -0.40% | 2239 |
| 2025-10-24 | $22.30 | $22.20 | -0.45% | 10900 |
| 2025-10-23 | $22.25 | $22.30 | 0.22% | 2800 |
| 2025-10-22 | $22.01 | $22.00 | -0.05% | 4416 |
| 2025-10-21 | $22.30 | $22.08 | -0.99% | 2300 |
| 2025-10-20 | $22.68 | $22.40 | -1.23% | 4400 |
| 2025-10-17 | $22.92 | $22.75 | -0.74% | 3515 |
| 2025-10-16 | $22.70 | $23.00 | 1.32% | 29800 |
| 2025-10-15 | $23.24 | $23.08 | -0.69% | 56000 |
| 2025-10-14 | $22.51 | $23.10 | 2.62% | 14200 |
| 2025-10-10 | $22.58 | $22.60 | 0.09% | 24600 |
| 2025-10-09 | $22.52 | $22.70 | 0.80% | 5321 |
| 2025-10-08 | $22.06 | $22.45 | 1.77% | 12626 |
| 2025-10-07 | $22.42 | $22.16 | -1.16% | 18712 |
| 2025-10-06 | $22.35 | $22.47 | 0.54% | 13307 |
| 2025-10-03 | $22.55 | $22.29 | -1.15% | 11145 |
| 2025-10-02 | $22.47 | $22.17 | -1.34% | 9900 |
| 2025-10-01 | $23.41 | $22.28 | -4.83% | 11448 |
| 2025-09-30 | $23.27 | $23.16 | -0.47% | 4000 |
| 2025-09-29 | $24.00 | $23.45 | -2.29% | 13630 |
| 2025-09-26 | $23.42 | $23.51 | 0.38% | 6400 |
| 2025-09-25 | $24.01 | $23.55 | -1.92% | 5400 |
| 2025-09-24 | $24.42 | $23.74 | -2.78% | 9626 |
| 2025-09-23 | $24.54 | $24.34 | -0.82% | 4710 |
| 2025-09-22 | $24.58 | $24.54 | -0.16% | 5030 |
| 2025-09-19 | $23.98 | $24.54 | 2.34% | 64600 |
| 2025-09-18 | $24.18 | $23.75 | -1.78% | 34241 |
| 2025-09-17 | $24.40 | $24.31 | -0.37% | 2300 |
| 2025-09-16 | $23.98 | $24.03 | 0.21% | 52842 |
| 2025-09-15 | $24.00 | $23.79 | -0.88% | 8900 |
| 2025-09-12 | $23.71 | $23.64 | -0.30% | 6900 |
| 2025-09-11 | $24.00 | $23.65 | -1.46% | 7540 |
| 2025-09-10 | $23.98 | $23.87 | -0.46% | 1100 |
| 2025-09-09 | $24.00 | $23.98 | -0.08% | 2800 |
| 2025-09-08 | $23.99 | $24.00 | 0.04% | 7800 |
| 2025-09-05 | $23.79 | $23.78 | -0.04% | 1900 |
| 2025-09-04 | $23.67 | $23.90 | 0.97% | 7200 |
| 2025-09-03 | $23.98 | $23.75 | -0.96% | 4100 |
| 2025-09-02 | $23.42 | $23.65 | 0.98% | 5100 |
| 2025-08-29 | $23.59 | $23.52 | -0.30% | 2900 |
| 2025-08-28 | $23.80 | $23.73 | -0.29% | 4500 |
| 2025-08-27 | $23.85 | $23.61 | -1.01% | 403 |
| 2025-08-26 | $24.05 | $23.76 | -1.21% | 8500 |
| 2025-08-25 | $23.87 | $23.74 | -0.54% | 3908 |
| 2025-08-22 | $23.49 | $23.94 | 1.92% | 20700 |
| 2025-08-21 | $22.92 | $23.50 | 2.53% | 7809 |
| 2025-08-20 | $23.31 | $23.05 | -1.12% | 3915 |
| 2025-08-19 | $23.50 | $23.41 | -0.38% | 10600 |
| 2025-08-18 | $23.98 | $23.50 | -2.00% | 8630 |
| 2025-08-15 | $23.71 | $23.69 | -0.08% | 5607 |
| 2025-08-14 | $23.98 | $23.55 | -1.79% | 4047 |