Kontrol Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.340	0.340	0.315	0.315	0.315	57,720
2023-06-13	0.330	0.330	0.320	0.330	0.330	24,970
2023-06-12	0.330	0.345	0.320	0.325	0.325	38,050
2023-06-09	0.360	0.360	0.340	0.340	0.340	5,924
2023-06-08	0.360	0.360	0.335	0.345	0.345	38,328
2023-06-07	0.375	0.375	0.340	0.345	0.345	71,426
2023-06-06	0.360	0.360	0.345	0.350	0.350	37,911
2023-06-05	0.360	0.360	0.360	0.360	0.360	1,003
2023-06-02	0.395	0.395	0.355	0.360	0.360	42,505
2023-06-01	0.350	0.390	0.340	0.365	0.365	58,782
2023-05-31	0.360	0.360	0.330	0.340	0.340	72,110
2023-05-30	0.365	0.365	0.340	0.340	0.340	79,003
2023-05-29	0.370	0.370	0.335	0.365	0.365	55,861
2023-05-26	0.375	0.375	0.350	0.370	0.370	38,950
2023-05-25	0.365	0.385	0.350	0.375	0.375	55,495
2023-05-24	0.375	0.375	0.350	0.365	0.365	48,402
2023-05-23	0.375	0.375	0.370	0.370	0.370	6,608
2023-05-19	0.385	0.385	0.350	0.375	0.375	80,002
2023-05-18	0.390	0.395	0.370	0.385	0.385	45,035
2023-05-17	0.390	0.390	0.360	0.375	0.375	78,536
2023-05-16	0.400	0.400	0.380	0.390	0.390	69,550
2023-05-15	0.380	0.410	0.370	0.370	0.370	214,243
2023-05-12	0.395	0.395	0.350	0.395	0.395	27,712
2023-05-11	0.390	0.405	0.360	0.385	0.385	71,200
2023-05-10	0.380	0.380	0.360	0.375	0.375	9,427
2023-05-09	0.380	0.380	0.360	0.365	0.365	41,760
2023-05-08	0.400	0.400	0.360	0.360	0.360	87,841
2023-05-05	0.375	0.395	0.370	0.375	0.375	48,838
2023-05-04	0.410	0.410	0.370	0.370	0.370	156,985
2023-05-03	0.400	0.415	0.390	0.390	0.390	37,266
2023-05-02	0.400	0.400	0.390	0.390	0.390	54,600
2023-05-01	0.405	0.420	0.385	0.410	0.410	27,668
2023-04-28	0.365	0.425	0.365	0.415	0.415	71,516
2023-04-27	0.375	0.390	0.365	0.390	0.390	48,236
2023-04-26	0.390	0.390	0.370	0.385	0.385	22,693
2023-04-25	0.400	0.400	0.370	0.390	0.390	19,860
2023-04-24	0.390	0.390	0.375	0.385	0.385	14,775
2023-04-21	0.395	0.410	0.380	0.390	0.390	38,066
2023-04-20	0.380	0.395	0.375	0.395	0.395	46,600
2023-04-19	0.385	0.410	0.375	0.375	0.375	82,446
2023-04-18	0.400	0.445	0.370	0.405	0.405	44,733
2023-04-17	0.405	0.405	0.385	0.385	0.385	18,743
2023-04-14	0.425	0.425	0.385	0.385	0.385	29,453
2023-04-13	0.430	0.430	0.400	0.400	0.400	13,330
2023-04-12	0.430	0.430	0.395	0.400	0.400	50,884
2023-04-11	0.395	0.400	0.385	0.390	0.390	44,879
2023-04-10	0.435	0.435	0.395	0.400	0.400	8,518
2023-04-06	0.435	0.435	0.400	0.435	0.435	47,116
2023-04-05	0.435	0.435	0.410	0.435	0.435	11,660
2023-04-04	0.400	0.420	0.380	0.420	0.420	84,792
2023-04-03	0.435	0.440	0.400	0.410	0.410	59,568
2023-03-31	0.415	0.430	0.380	0.410	0.410	73,545
2023-03-30	0.380	0.415	0.380	0.400	0.400	59,933
2023-03-29	0.430	0.430	0.390	0.395	0.395	52,345
2023-03-28	0.415	0.420	0.410	0.410	0.410	30,869
2023-03-27	0.450	0.450	0.420	0.420	0.420	11,150
2023-03-24	0.420	0.420	0.395	0.420	0.420	59,406
2023-03-23	0.400	0.400	0.400	0.400	0.400	500
2023-03-22	0.420	0.450	0.400	0.400	0.400	64,945
2023-03-21	0.420	0.420	0.400	0.410	0.410	78,975

← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.