Kontrol Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.040	2.040	1.800	1.850	1.850	149,950
2022-04-01	2.030	2.050	1.900	1.990	1.990	108,040
2022-03-31	2.300	2.400	2.010	2.070	2.070	291,973
2022-03-30	2.090	2.300	2.060	2.260	2.260	199,027
2022-03-29	2.040	2.080	2.000	2.030	2.030	101,366
2022-03-28	1.980	2.050	1.920	1.990	1.990	75,153
2022-03-25	2.000	2.040	1.930	1.960	1.960	81,396
2022-03-24	1.990	1.990	1.930	1.960	1.960	16,133
2022-03-23	1.890	2.000	1.850	2.000	2.000	154,516
2022-03-22	1.880	1.890	1.840	1.870	1.870	70,599
2022-03-21	1.820	1.880	1.820	1.880	1.880	31,351
2022-03-18	1.840	1.890	1.830	1.870	1.870	31,966
2022-03-17	2.000	2.000	1.820	1.840	1.840	103,107
2022-03-16	2.050	2.050	1.920	1.940	1.940	75,592
2022-03-15	2.000	2.090	1.850	2.090	2.090	167,230
2022-03-14	2.000	2.010	1.800	2.000	2.000	53,016
2022-03-11	2.020	2.040	1.900	1.960	1.960	84,532
2022-03-10	1.820	2.200	1.820	2.040	2.040	225,183
2022-03-09	1.700	1.950	1.700	1.870	1.870	195,880
2022-03-08	1.450	1.750	1.400	1.650	1.650	107,486
2022-03-07	1.500	1.530	1.400	1.400	1.400	61,492
2022-03-04	1.600	1.600	1.480	1.490	1.490	82,644
2022-03-03	1.640	1.640	1.510	1.520	1.520	57,805
2022-03-02	1.630	1.630	1.500	1.510	1.510	47,172
2022-03-01	1.650	1.690	1.600	1.600	1.600	39,084
2022-02-28	1.640	1.660	1.580	1.610	1.610	8,150
2022-02-25	1.510	1.670	1.510	1.580	1.580	69,529
2022-02-24	1.610	1.610	1.480	1.550	1.550	133,552
2022-02-23	1.760	1.760	1.600	1.660	1.660	42,133
2022-02-22	1.750	1.770	1.630	1.680	1.680	84,653
2022-02-18	1.750	1.820	1.750	1.790	1.790	12,815
2022-02-17	1.800	1.830	1.750	1.750	1.750	37,780
2022-02-16	1.820	1.830	1.780	1.830	1.830	39,108
2022-02-15	1.850	1.890	1.800	1.820	1.820	18,846
2022-02-14	1.880	1.880	1.700	1.870	1.870	32,171
2022-02-11	1.920	1.970	1.860	1.900	1.900	71,278
2022-02-10	1.980	2.000	1.920	1.920	1.920	80,956
2022-02-09	1.950	2.000	1.900	1.960	1.960	53,337
2022-02-08	1.860	2.000	1.780	1.950	1.950	60,098
2022-02-07	1.900	1.900	1.800	1.820	1.820	29,915
2022-02-04	1.840	1.980	1.780	1.920	1.920	70,848
2022-02-03	1.920	1.920	1.800	1.870	1.870	38,655
2022-02-02	1.860	1.930	1.850	1.850	1.850	65,415
2022-02-01	1.700	1.930	1.660	1.830	1.830	52,052
2022-01-31	1.700	1.800	1.670	1.680	1.680	66,330
2022-01-28	1.800	1.850	1.750	1.840	1.840	34,550
2022-01-27	1.790	1.800	1.720	1.770	1.770	42,347
2022-01-26	1.820	1.900	1.700	1.750	1.750	68,072
2022-01-25	1.720	1.740	1.610	1.670	1.670	36,314
2022-01-24	1.650	1.790	1.350	1.790	1.790	296,179
2022-01-21	1.860	1.860	1.680	1.690	1.690	147,805
2022-01-20	2.030	2.030	1.850	1.860	1.860	134,721
2022-01-19	2.040	2.050	1.960	1.990	1.990	93,458
2022-01-18	2.050	2.050	1.980	2.020	2.020	86,868
2022-01-17	2.040	2.070	2.020	2.030	2.030	40,312
2022-01-14	2.070	2.120	2.030	2.040	2.040	87,917
2022-01-13	2.090	2.090	2.030	2.050	2.050	39,345
2022-01-12	2.100	2.140	2.030	2.050	2.050	47,731
2022-01-11	2.090	2.090	2.010	2.030	2.030	88,356
2022-01-10	2.200	2.200	2.060	2.080	2.080	94,013

← NewerPage 20 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.