Kontrol Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.410	0.410	0.340	0.375	0.375	52,385
2022-12-19	0.425	0.425	0.390	0.400	0.400	37,467
2022-12-16	0.420	0.420	0.400	0.410	0.410	23,037
2022-12-15	0.400	0.425	0.400	0.410	0.410	67,964
2022-12-14	0.440	0.440	0.405	0.425	0.425	17,398
2022-12-13	0.420	0.430	0.380	0.430	0.430	44,521
2022-12-12	0.410	0.425	0.400	0.420	0.420	31,728
2022-12-09	0.450	0.450	0.390	0.390	0.390	108,449
2022-12-08	0.435	0.435	0.400	0.410	0.410	95,250
2022-12-07	0.450	0.450	0.410	0.430	0.430	32,166
2022-12-06	0.450	0.470	0.430	0.460	0.460	33,020
2022-12-05	0.475	0.475	0.435	0.470	0.470	12,329
2022-12-02	0.460	0.460	0.425	0.440	0.440	126,149
2022-12-01	0.500	0.500	0.450	0.450	0.450	132,287
2022-11-30	0.520	0.520	0.480	0.490	0.490	34,872
2022-11-29	0.500	0.510	0.460	0.500	0.500	67,946
2022-11-28	0.530	0.550	0.480	0.490	0.490	104,194
2022-11-25	0.590	0.590	0.485	0.500	0.500	173,062
2022-11-24	0.600	0.600	0.530	0.530	0.530	59,281
2022-11-23	0.680	0.680	0.550	0.570	0.570	111,618
2022-11-22	0.570	0.650	0.490	0.600	0.600	251,223
2022-11-21	0.520	0.540	0.490	0.530	0.530	62,482
2022-11-18	0.485	0.540	0.460	0.520	0.520	305,569
2022-11-17	0.500	0.540	0.420	0.450	0.450	952,988
2022-11-16	0.740	0.740	0.570	0.580	0.580	225,832
2022-11-15	0.460	0.850	0.460	0.650	0.650	959,321
2022-11-14	1.180	1.250	1.180	1.250	1.250	34,782
2022-11-11	1.140	1.210	1.120	1.170	1.170	82,941
2022-11-10	1.140	1.150	1.110	1.150	1.150	42,138
2022-11-09	1.140	1.140	1.060	1.110	1.110	45,831
2022-11-08	1.110	1.140	1.060	1.100	1.100	60,007
2022-11-07	1.130	1.190	1.110	1.130	1.130	39,963
2022-11-04	1.180	1.180	1.130	1.130	1.130	23,381
2022-11-03	1.210	1.220	1.150	1.150	1.150	53,179
2022-11-02	1.200	1.270	1.190	1.240	1.240	52,571
2022-11-01	1.220	1.240	1.190	1.220	1.220	35,462
2022-10-31	1.200	1.280	1.180	1.200	1.200	69,478
2022-10-28	1.220	1.220	1.170	1.190	1.190	30,831
2022-10-27	1.210	1.220	1.190	1.220	1.220	25,236
2022-10-26	1.200	1.220	1.160	1.180	1.180	58,276
2022-10-25	1.180	1.210	1.160	1.160	1.160	49,599
2022-10-24	1.170	1.230	1.170	1.180	1.180	23,550
2022-10-21	1.200	1.200	1.140	1.170	1.170	59,664
2022-10-20	1.200	1.230	1.170	1.170	1.170	47,103
2022-10-19	1.140	1.230	1.140	1.220	1.220	52,628
2022-10-18	1.180	1.180	1.140	1.180	1.180	34,895
2022-10-17	1.200	1.210	1.150	1.150	1.150	32,866
2022-10-14	1.150	1.220	1.140	1.190	1.190	107,612
2022-10-13	1.110	1.150	1.100	1.120	1.120	20,780
2022-10-12	1.130	1.160	1.110	1.120	1.120	46,988
2022-10-11	1.130	1.170	1.080	1.130	1.130	42,787
2022-10-07	1.170	1.200	1.100	1.200	1.200	53,069
2022-10-06	1.140	1.200	1.140	1.140	1.140	9,111
2022-10-05	1.240	1.240	1.120	1.180	1.180	29,455
2022-10-04	1.220	1.220	1.140	1.200	1.200	27,080
2022-10-03	1.110	1.250	1.110	1.210	1.210	51,772
2022-09-30	1.170	1.170	1.110	1.150	1.150	24,193
2022-09-29	1.130	1.190	1.130	1.170	1.170	20,967
2022-09-28	1.150	1.150	1.070	1.120	1.120	45,985
2022-09-27	1.200	1.200	1.130	1.130	1.130	25,371

← NewerPage 17 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.