Kontrol Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.450	0.450	0.400	0.405	0.405	46,120
2023-03-17	0.475	0.475	0.440	0.475	0.475	8,580
2023-03-16	0.440	0.475	0.440	0.475	0.475	20,000
2023-03-15	0.405	0.425	0.400	0.425	0.425	41,498
2023-03-14	0.445	0.445	0.410	0.410	0.410	34,547
2023-03-13	0.440	0.440	0.400	0.420	0.420	131,700
2023-03-10	0.460	0.460	0.415	0.415	0.415	22,627
2023-03-09	0.470	0.470	0.420	0.445	0.445	68,850
2023-03-08	0.495	0.495	0.440	0.450	0.450	100,122
2023-03-07	0.440	0.470	0.440	0.450	0.450	72,715
2023-03-06	0.470	0.485	0.440	0.460	0.460	17,375
2023-03-03	0.475	0.475	0.430	0.465	0.465	152,734
2023-03-02	0.490	0.520	0.455	0.475	0.475	141,500
2023-03-01	0.530	0.530	0.485	0.485	0.485	135,114
2023-02-28	0.530	0.550	0.520	0.520	0.520	42,730
2023-02-27	0.560	0.560	0.520	0.520	0.520	38,452
2023-02-24	0.580	0.580	0.530	0.570	0.570	79,616
2023-02-23	0.580	0.580	0.520	0.520	0.520	40,994
2023-02-22	0.640	0.640	0.560	0.580	0.580	74,645
2023-02-21	0.620	0.640	0.600	0.630	0.630	42,133
2023-02-17	0.650	0.650	0.620	0.650	0.650	28,913
2023-02-16	0.700	0.700	0.600	0.650	0.650	225,598
2023-02-15	0.860	0.860	0.770	0.810	0.810	47,993
2023-02-14	0.820	0.830	0.770	0.830	0.830	38,488
2023-02-13	0.790	0.870	0.770	0.810	0.810	144,985
2023-02-10	0.800	0.800	0.700	0.770	0.770	105,300
2023-02-09	0.850	0.900	0.740	0.800	0.800	248,827
2023-02-08	0.740	0.880	0.720	0.820	0.820	252,064
2023-02-07	0.590	0.750	0.590	0.740	0.740	289,708
2023-02-06	0.540	0.640	0.540	0.610	0.610	220,536
2023-02-03	0.500	0.520	0.490	0.520	0.520	5,506
2023-02-02	0.540	0.540	0.485	0.500	0.500	39,742
2023-02-01	0.500	0.520	0.480	0.520	0.520	71,125
2023-01-31	0.490	0.500	0.450	0.500	0.500	31,025
2023-01-30	0.440	0.480	0.430	0.470	0.470	39,245
2023-01-27	0.450	0.470	0.430	0.460	0.460	58,998
2023-01-26	0.490	0.490	0.440	0.450	0.450	20,146
2023-01-25	0.490	0.490	0.450	0.460	0.460	45,405
2023-01-24	0.500	0.500	0.480	0.490	0.490	50,080
2023-01-23	0.500	0.500	0.480	0.490	0.490	31,793
2023-01-20	0.510	0.510	0.490	0.490	0.490	16,760
2023-01-19	0.530	0.530	0.485	0.495	0.495	71,927
2023-01-18	0.530	0.530	0.485	0.500	0.500	31,095
2023-01-17	0.540	0.540	0.500	0.500	0.500	22,443
2023-01-16	0.520	0.550	0.470	0.530	0.530	120,695
2023-01-13	0.550	0.550	0.470	0.520	0.520	38,596
2023-01-12	0.470	0.560	0.470	0.540	0.540	128,384
2023-01-11	0.540	0.540	0.460	0.495	0.495	106,978
2023-01-10	0.510	0.530	0.470	0.500	0.500	83,877
2023-01-09	0.500	0.570	0.500	0.520	0.520	61,287
2023-01-06	0.430	0.500	0.400	0.500	0.500	104,476
2023-01-05	0.420	0.420	0.400	0.420	0.420	25,928
2023-01-04	0.395	0.425	0.385	0.425	0.425	93,659
2023-01-03	0.375	0.400	0.360	0.395	0.395	21,466
2022-12-30	0.395	0.395	0.320	0.365	0.365	112,351
2022-12-29	0.400	0.425	0.370	0.385	0.385	115,583
2022-12-28	0.420	0.420	0.370	0.410	0.410	141,170
2022-12-23	0.420	0.420	0.390	0.420	0.420	59,530
2022-12-22	0.410	0.420	0.380	0.420	0.420	68,282
2022-12-21	0.380	0.410	0.350	0.410	0.410	62,018

← NewerPage 16 of 21 · 1,255 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.