Australia markets close in 52 minutes

Kolibri Global Energy Inc. (KEI.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
4.8000+0.0200 (+0.42%)
At close: 03:59PM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20244.80004.81004.77004.80004.80002,600
19 July 20244.72004.83004.71004.78004.78007,300
18 July 20244.70004.72004.70004.72004.72001,300
17 July 20244.73004.75004.70004.70004.700021,900
16 July 20244.66004.73004.64004.70004.70006,000
15 July 20244.68004.70004.67004.67004.67001,600
12 July 20244.72004.77004.63004.69004.690013,100
11 July 20244.45004.93004.45004.66004.660022,500
10 July 20244.58004.58004.48004.48004.48002,600
09 July 20244.77004.79004.50004.59004.590024,300
08 July 20244.78004.82004.76004.76004.76007,900
05 July 20244.85004.86004.75004.77004.770011,100
04 July 20244.83004.83004.80004.83004.8300900
03 July 20244.59004.81004.59004.79004.79004,400
02 July 20244.85004.85004.66004.79004.790017,800
28 June 20244.72004.85004.70004.85004.850021,800
27 June 20244.80004.80004.73004.76004.76005,900
26 June 20244.81004.82004.77004.81004.81002,400
25 June 20244.72004.85004.68004.85004.850017,200
24 June 20244.72004.73004.67004.73004.73001,600
21 June 20244.61004.73004.61004.73004.730013,100
20 June 20244.66004.66004.57004.60004.60007,300
19 June 20244.72004.72004.61004.67004.67002,600
18 June 20244.56004.74004.54004.60004.60008,100
17 June 20244.55004.56004.45004.55004.55009,700
14 June 20244.63004.63004.54004.54004.54003,800
13 June 20244.74004.82004.55004.66004.660024,200
12 June 20244.80004.83004.76004.79004.790017,700
11 June 20244.80004.83004.77004.77004.77008,900
10 June 20244.84004.84004.70004.81004.810021,100
07 June 20244.70004.87004.64004.87004.870015,500
06 June 20244.91004.98004.67004.70004.700052,000
05 June 20244.79004.92004.74004.92004.920021,800
04 June 20244.77004.77004.45004.71004.710060,600
03 June 20244.86004.86004.70004.77004.770020,100
31 May 20244.74004.87004.65004.84004.840033,500
30 May 20244.77004.81004.75004.75004.750029,600
29 May 20244.74004.78004.69004.76004.760087,500
28 May 20244.57004.78004.57004.77004.7700111,700
27 May 20244.57004.64004.57004.64004.6400800
24 May 20244.41004.59004.40004.54004.54008,600
23 May 20244.33004.45004.33004.45004.450019,500
22 May 20244.31004.42004.22004.42004.420014,300
21 May 20244.20004.45004.19004.32004.320013,800
17 May 20244.19004.20004.19004.20004.2000300
16 May 20244.15004.19004.15004.18004.1800400
15 May 20244.17004.21004.15004.20004.20007,200
14 May 20244.25004.25004.08004.18004.18009,000
13 May 20244.38004.38004.25004.26004.260018,100
10 May 20244.33004.40004.33004.38004.38005,400
09 May 20244.51004.51004.25004.44004.44005,000
08 May 20244.43004.50004.42004.49004.49001,800
07 May 20244.24004.45004.24004.45004.4500500
06 May 20244.53004.53004.50004.51004.5100700
03 May 20244.25004.50004.25004.50004.50001,400
02 May 20244.29004.36004.25004.35004.35005,400
01 May 20244.36004.36004.30004.31004.31001,100
30 Apr 20244.33004.39004.33004.39004.3900700
29 Apr 20244.30004.34004.24004.34004.34005,400
26 Apr 20244.29004.34004.29004.31004.31001,000
25 Apr 20244.35004.35004.28004.29004.29004,400
24 Apr 20244.38004.41004.26004.36004.360047,400
23 Apr 20244.37004.37004.37004.37004.3700100
22 Apr 20244.39004.39004.31004.38004.38002,200
19 Apr 20244.23004.40004.23004.40004.40003,700
18 Apr 20244.43004.43004.38004.38004.38002,500
17 Apr 20244.52004.55004.41004.42004.42003,600
16 Apr 20244.69004.69004.61004.61004.61001,000
15 Apr 20244.54004.54004.41004.45004.45002,300
12 Apr 20244.61004.74004.56004.56004.56006,100
11 Apr 20244.62004.62004.55004.55004.55002,600
10 Apr 20244.70004.71004.63004.66004.66003,100
09 Apr 20244.77004.78004.69004.69004.69002,200
08 Apr 20244.61004.85004.61004.78004.780013,200
05 Apr 20244.31004.66004.30004.60004.600017,400
04 Apr 20244.27004.32004.22004.27004.27006,200
03 Apr 20244.35004.35003.91004.30004.300018,000
02 Apr 20244.21004.38004.14004.29004.290020,800
01 Apr 20244.18004.26004.15004.15004.15009,000
28 Mar 20244.26004.36004.17004.22004.220018,700
27 Mar 20244.30004.30004.27004.28004.28003,300
26 Mar 20244.33004.34004.28004.28004.28006,100
25 Mar 20244.28004.44004.27004.35004.350017,000
22 Mar 20244.47004.49004.43004.43004.430024,100
21 Mar 20244.49004.51004.45004.45004.45002,300
20 Mar 20244.66004.66004.49004.50004.50008,000
19 Mar 20244.54004.74004.54004.69004.69004,100
18 Mar 20244.77004.85004.75004.78004.78006,300
15 Mar 20244.95005.02004.75004.75004.75009,000
14 Mar 20244.90005.08004.88004.91004.91009,700
13 Mar 20244.80005.04004.80004.91004.91007,000
12 Mar 20244.68004.90004.68004.79004.79003,700
11 Mar 20245.16005.16004.85004.88004.88005,800
08 Mar 20245.10005.10004.94005.01005.01008,500
07 Mar 20245.52005.52005.03005.13005.130020,700
06 Mar 20245.00005.27004.99005.13005.130032,200
05 Mar 20244.86004.92004.82004.87004.87008,500
04 Mar 20244.63004.86004.63004.86004.860011,200
01 Mar 20244.53004.60004.48004.50004.500019,700
29 Feb 20244.36004.50004.36004.50004.50008,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...