Kontrol Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.440	1.480	1.320	1.400	1.400	57,090
2022-06-28	1.330	1.510	1.320	1.450	1.450	53,936
2022-06-27	1.390	1.430	1.260	1.420	1.420	61,519
2022-06-24	1.240	1.350	1.240	1.350	1.350	23,512
2022-06-23	1.350	1.350	1.230	1.280	1.280	28,057
2022-06-22	1.370	1.420	1.270	1.320	1.320	28,862
2022-06-21	1.400	1.520	1.370	1.370	1.370	55,970
2022-06-20	1.540	1.650	1.350	1.350	1.350	94,081
2022-06-17	1.200	1.720	1.190	1.520	1.520	225,002
2022-06-16	1.200	1.200	1.080	1.180	1.180	46,484
2022-06-15	1.190	1.200	1.100	1.200	1.200	43,306
2022-06-14	1.190	1.200	1.120	1.180	1.180	20,878
2022-06-13	1.060	1.200	1.060	1.140	1.140	70,799
2022-06-10	1.180	1.200	1.060	1.200	1.200	46,723
2022-06-09	1.150	1.210	1.110	1.195	1.195	18,733
2022-06-08	1.210	1.210	1.110	1.150	1.150	53,997
2022-06-07	1.250	1.250	1.110	1.180	1.180	149,081
2022-06-06	1.230	1.240	1.150	1.240	1.240	46,807
2022-06-03	1.300	1.300	1.200	1.250	1.250	49,152
2022-06-02	1.330	1.350	1.270	1.300	1.300	89,606
2022-06-01	1.330	1.380	1.300	1.330	1.330	44,363
2022-05-31	1.380	1.430	1.330	1.360	1.360	71,670
2022-05-30	1.400	1.420	1.320	1.420	1.420	61,610
2022-05-27	1.320	1.450	1.310	1.370	1.370	75,768
2022-05-26	1.300	1.360	1.250	1.320	1.320	53,535
2022-05-25	1.330	1.350	1.270	1.300	1.300	55,312
2022-05-24	1.250	1.350	1.250	1.300	1.300	44,890
2022-05-20	1.250	1.300	1.220	1.250	1.250	28,336
2022-05-19	1.250	1.330	1.230	1.240	1.240	18,557
2022-05-18	1.420	1.420	1.240	1.260	1.260	89,127
2022-05-17	1.340	1.420	1.330	1.400	1.400	23,666
2022-05-16	1.360	1.370	1.250	1.300	1.300	130,335
2022-05-13	1.430	1.430	1.300	1.320	1.320	73,149
2022-05-12	1.100	1.480	1.050	1.350	1.350	129,356
2022-05-11	1.180	1.190	1.090	1.150	1.150	52,329
2022-05-10	1.310	1.350	1.000	1.110	1.110	152,654
2022-05-09	1.420	1.420	1.210	1.220	1.220	26,534
2022-05-06	1.300	1.450	1.270	1.420	1.420	79,781
2022-05-05	1.370	1.400	1.290	1.310	1.310	58,038
2022-05-04	1.340	1.450	1.330	1.340	1.340	16,501
2022-05-03	1.430	1.440	1.330	1.330	1.330	77,855
2022-05-02	1.550	1.550	1.450	1.450	1.450	24,335
2022-04-29	1.530	1.550	1.490	1.550	1.550	40,254
2022-04-28	1.530	1.530	1.460	1.480	1.480	32,822
2022-04-27	1.510	1.600	1.480	1.480	1.480	22,330
2022-04-26	1.650	1.650	1.580	1.580	1.580	23,116
2022-04-25	1.560	1.610	1.550	1.600	1.600	62,913
2022-04-22	1.540	1.580	1.460	1.580	1.580	75,608
2022-04-21	1.540	1.570	1.500	1.500	1.500	25,640
2022-04-20	1.540	1.600	1.530	1.550	1.550	15,945
2022-04-19	1.580	1.640	1.540	1.540	1.540	42,633
2022-04-18	1.650	1.650	1.550	1.580	1.580	42,249
2022-04-14	1.630	1.680	1.630	1.670	1.670	32,220
2022-04-13	1.720	1.720	1.630	1.630	1.630	38,343
2022-04-12	1.650	1.740	1.650	1.670	1.670	53,298
2022-04-11	1.740	1.740	1.580	1.580	1.580	49,359
2022-04-08	1.650	1.750	1.650	1.720	1.720	33,642
2022-04-07	1.740	1.780	1.690	1.700	1.700	46,511
2022-04-06	1.770	1.840	1.650	1.700	1.700	107,673
2022-04-05	1.800	1.810	1.740	1.780	1.780	56,939

← NewerPage 19 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.