Kontrol Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.180	1.200	1.110	1.200	1.200	8,805
2022-09-23	1.180	1.200	1.100	1.200	1.200	63,738
2022-09-22	1.210	1.210	1.170	1.170	1.170	18,635
2022-09-21	1.250	1.250	1.210	1.210	1.210	12,232
2022-09-20	1.210	1.250	1.150	1.250	1.250	55,125
2022-09-19	1.200	1.210	1.160	1.180	1.180	31,470
2022-09-16	1.260	1.290	1.200	1.200	1.200	45,891
2022-09-15	1.250	1.290	1.230	1.260	1.260	28,926
2022-09-14	1.210	1.250	1.210	1.250	1.250	46,065
2022-09-13	1.210	1.260	1.180	1.210	1.210	40,910
2022-09-12	1.320	1.320	1.210	1.270	1.270	36,188
2022-09-09	1.250	1.310	1.250	1.280	1.280	18,144
2022-09-08	1.340	1.340	1.250	1.300	1.300	10,557
2022-09-07	1.300	1.340	1.200	1.340	1.340	49,734
2022-09-06	1.340	1.340	1.250	1.300	1.300	25,782
2022-09-02	1.300	1.340	1.300	1.310	1.310	15,166
2022-09-01	1.330	1.350	1.270	1.300	1.300	20,234
2022-08-31	1.310	1.390	1.310	1.390	1.390	37,153
2022-08-30	1.310	1.360	1.250	1.250	1.250	32,065
2022-08-29	1.330	1.360	1.280	1.320	1.320	15,283
2022-08-26	1.370	1.370	1.300	1.310	1.310	39,933
2022-08-25	1.350	1.400	1.350	1.360	1.360	14,600
2022-08-24	1.350	1.400	1.340	1.340	1.340	30,163
2022-08-23	1.360	1.440	1.330	1.330	1.330	32,845
2022-08-22	1.480	1.480	1.360	1.360	1.360	40,588
2022-08-19	1.510	1.510	1.460	1.480	1.480	16,662
2022-08-18	1.520	1.540	1.430	1.480	1.480	27,706
2022-08-17	1.490	1.520	1.400	1.520	1.520	51,094
2022-08-16	1.600	1.610	1.460	1.510	1.510	47,057
2022-08-15	1.600	1.750	1.550	1.600	1.600	206,205
2022-08-12	1.550	1.550	1.500	1.550	1.550	21,565
2022-08-11	1.430	1.600	1.400	1.520	1.520	87,379
2022-08-10	1.350	1.450	1.330	1.390	1.390	48,104
2022-08-09	1.300	1.350	1.300	1.340	1.340	18,050
2022-08-08	1.260	1.320	1.230	1.300	1.300	25,816
2022-08-05	1.290	1.360	1.250	1.260	1.260	79,345
2022-08-04	1.200	1.300	1.200	1.280	1.280	52,724
2022-08-03	1.230	1.250	1.190	1.200	1.200	17,202
2022-08-02	1.250	1.280	1.200	1.230	1.230	15,086
2022-07-29	1.260	1.260	1.200	1.250	1.250	22,951
2022-07-28	1.280	1.280	1.250	1.250	1.250	9,304
2022-07-27	1.240	1.250	1.180	1.250	1.250	39,694
2022-07-26	1.150	1.300	1.150	1.240	1.240	11,604
2022-07-25	1.300	1.340	1.200	1.310	1.310	36,132
2022-07-22	1.320	1.330	1.270	1.280	1.280	39,608
2022-07-21	1.320	1.360	1.260	1.260	1.260	32,046
2022-07-20	1.390	1.390	1.300	1.320	1.320	18,454
2022-07-19	1.400	1.410	1.290	1.300	1.300	59,057
2022-07-18	1.400	1.400	1.260	1.310	1.310	21,095
2022-07-15	1.290	1.330	1.250	1.330	1.330	9,754
2022-07-14	1.200	1.330	1.200	1.250	1.250	44,818
2022-07-13	1.490	1.490	1.120	1.190	1.190	107,670
2022-07-12	1.550	1.560	1.490	1.490	1.490	16,172
2022-07-11	1.500	1.550	1.500	1.500	1.500	31,008
2022-07-08	1.530	1.570	1.500	1.550	1.550	15,263
2022-07-07	1.550	1.640	1.470	1.510	1.510	54,504
2022-07-06	1.550	1.650	1.440	1.650	1.650	104,084
2022-07-05	1.360	1.550	1.300	1.500	1.500	157,557
2022-07-04	1.400	1.400	1.360	1.400	1.400	18,451
2022-06-30	1.400	1.420	1.350	1.370	1.370	40,900

← NewerPage 18 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.