Kolibri Global Energy Inc. (KEI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 5.55 | 5.59 | 5.50 | 5.50 | 5.50 | 51,300 |
| 21 Mar 2023 | 5.46 | 5.72 | 5.46 | 5.65 | 5.65 | 37,500 |
| 20 Mar 2023 | 5.48 | 5.51 | 5.29 | 5.41 | 5.41 | 21,400 |
| 17 Mar 2023 | 5.58 | 5.59 | 5.21 | 5.59 | 5.59 | 63,900 |
| 16 Mar 2023 | 5.49 | 5.66 | 5.31 | 5.59 | 5.59 | 92,600 |
| 15 Mar 2023 | 5.13 | 5.52 | 4.99 | 5.35 | 5.35 | 135,200 |
| 14 Mar 2023 | 5.43 | 5.62 | 5.41 | 5.50 | 5.50 | 37,400 |
| 13 Mar 2023 | 5.24 | 5.78 | 5.23 | 5.53 | 5.53 | 107,900 |
| 10 Mar 2023 | 5.73 | 5.74 | 5.40 | 5.50 | 5.50 | 85,200 |
| 09 Mar 2023 | 6.07 | 6.07 | 5.68 | 5.74 | 5.74 | 60,700 |
| 08 Mar 2023 | 5.85 | 5.85 | 5.55 | 5.69 | 5.69 | 40,500 |
| 07 Mar 2023 | 6.35 | 6.35 | 5.75 | 5.85 | 5.85 | 51,000 |
| 06 Mar 2023 | 6.78 | 6.92 | 6.24 | 6.38 | 6.38 | 58,400 |
| 03 Mar 2023 | 5.96 | 6.89 | 5.88 | 6.75 | 6.75 | 90,900 |
| 02 Mar 2023 | 5.93 | 5.99 | 5.77 | 5.87 | 5.87 | 32,300 |
| 01 Mar 2023 | 5.68 | 5.98 | 5.30 | 5.98 | 5.98 | 116,700 |
| 28 Feb 2023 | 5.66 | 5.68 | 5.27 | 5.60 | 5.60 | 116,900 |
| 27 Feb 2023 | 5.68 | 5.77 | 5.49 | 5.55 | 5.55 | 40,800 |
| 24 Feb 2023 | 5.54 | 5.70 | 5.47 | 5.69 | 5.69 | 61,400 |
| 23 Feb 2023 | 5.64 | 5.85 | 5.51 | 5.65 | 5.65 | 38,000 |
| 22 Feb 2023 | 5.44 | 5.55 | 5.30 | 5.48 | 5.48 | 162,000 |
| 21 Feb 2023 | 5.82 | 5.98 | 5.48 | 5.50 | 5.50 | 111,000 |
| 17 Feb 2023 | 6.12 | 6.12 | 5.96 | 6.01 | 6.01 | 28,900 |
| 16 Feb 2023 | 6.28 | 6.45 | 6.01 | 6.15 | 6.15 | 32,700 |
| 15 Feb 2023 | 6.40 | 6.56 | 6.16 | 6.19 | 6.19 | 86,300 |
| 14 Feb 2023 | 5.91 | 6.35 | 5.80 | 6.35 | 6.35 | 84,800 |
| 13 Feb 2023 | 5.85 | 6.03 | 5.72 | 5.97 | 5.97 | 76,300 |
| 10 Feb 2023 | 5.54 | 5.90 | 5.42 | 5.79 | 5.79 | 95,400 |
| 09 Feb 2023 | 5.54 | 5.64 | 5.23 | 5.52 | 5.52 | 152,600 |
| 08 Feb 2023 | 5.21 | 5.75 | 5.20 | 5.57 | 5.57 | 203,500 |
| 07 Feb 2023 | 6.50 | 6.56 | 5.26 | 5.30 | 5.30 | 670,000 |
| 06 Feb 2023 | 7.42 | 7.42 | 6.56 | 6.66 | 6.66 | 135,500 |
| 03 Feb 2023 | 7.32 | 7.78 | 7.19 | 7.37 | 7.37 | 55,700 |
| 02 Feb 2023 | 7.70 | 7.70 | 7.31 | 7.40 | 7.40 | 80,700 |
| 01 Feb 2023 | 7.44 | 7.73 | 7.28 | 7.57 | 7.57 | 123,000 |
| 31 Jan 2023 | 6.85 | 7.42 | 6.77 | 7.37 | 7.37 | 139,500 |
| 30 Jan 2023 | 6.95 | 7.06 | 6.75 | 6.85 | 6.85 | 93,500 |
| 27 Jan 2023 | 6.84 | 7.15 | 6.75 | 6.92 | 6.92 | 239,000 |
| 26 Jan 2023 | 6.44 | 6.71 | 6.44 | 6.71 | 6.71 | 91,100 |
| 25 Jan 2023 | 6.40 | 6.42 | 6.20 | 6.40 | 6.40 | 57,000 |
| 24 Jan 2023 | 6.60 | 6.67 | 6.31 | 6.34 | 6.34 | 49,600 |
| 23 Jan 2023 | 6.64 | 6.70 | 6.54 | 6.68 | 6.68 | 207,700 |
| 20 Jan 2023 | 6.12 | 6.58 | 6.03 | 6.58 | 6.58 | 79,000 |
| 19 Jan 2023 | 6.01 | 6.17 | 5.83 | 6.16 | 6.16 | 114,900 |
| 18 Jan 2023 | 6.21 | 6.64 | 6.08 | 6.20 | 6.20 | 242,800 |
| 17 Jan 2023 | 6.60 | 6.60 | 5.61 | 6.08 | 6.08 | 145,100 |
| 16 Jan 2023 | 5.63 | 6.57 | 5.63 | 6.57 | 6.57 | 279,800 |
| 13 Jan 2023 | 5.08 | 5.60 | 5.08 | 5.60 | 5.60 | 243,700 |
| 12 Jan 2023 | 4.87 | 5.03 | 4.71 | 5.02 | 5.02 | 136,000 |
| 11 Jan 2023 | 4.46 | 4.80 | 4.44 | 4.80 | 4.80 | 109,700 |
| 10 Jan 2023 | 4.24 | 4.44 | 4.04 | 4.44 | 4.44 | 130,800 |
| 09 Jan 2023 | 3.91 | 4.25 | 3.91 | 4.20 | 4.20 | 255,400 |
| 06 Jan 2023 | 3.74 | 3.83 | 3.72 | 3.83 | 3.83 | 10,300 |
| 05 Jan 2023 | 3.72 | 3.77 | 3.67 | 3.67 | 3.67 | 11,800 |
| 04 Jan 2023 | 3.83 | 3.83 | 3.69 | 3.73 | 3.73 | 38,700 |
| 03 Jan 2023 | 4.05 | 4.05 | 3.66 | 3.85 | 3.85 | 53,500 |
| 30 Dec 2022 | 4.02 | 4.04 | 3.90 | 3.98 | 3.98 | 37,200 |
| 29 Dec 2022 | 3.76 | 4.06 | 3.65 | 4.02 | 4.02 | 221,900 |
| 28 Dec 2022 | 3.65 | 3.76 | 3.61 | 3.76 | 3.76 | 19,700 |
| 23 Dec 2022 | 3.64 | 3.69 | 3.61 | 3.61 | 3.61 | 109,500 |
| 22 Dec 2022 | 3.72 | 3.73 | 3.59 | 3.66 | 3.66 | 51,900 |
| 21 Dec 2022 | 3.75 | 3.94 | 3.72 | 3.75 | 3.75 | 72,400 |
| 20 Dec 2022 | 3.74 | 3.87 | 3.70 | 3.70 | 3.70 | 37,200 |
| 19 Dec 2022 | 3.86 | 3.86 | 3.72 | 3.74 | 3.74 | 11,500 |
| 16 Dec 2022 | 3.87 | 3.89 | 3.75 | 3.87 | 3.87 | 21,700 |
| 15 Dec 2022 | 4.00 | 4.00 | 3.75 | 3.87 | 3.87 | 48,900 |
| 14 Dec 2022 | 3.77 | 4.00 | 3.77 | 3.92 | 3.92 | 158,400 |
| 13 Dec 2022 | 3.54 | 3.85 | 3.54 | 3.69 | 3.69 | 109,100 |
| 12 Dec 2022 | 3.41 | 3.45 | 3.33 | 3.45 | 3.45 | 57,500 |
| 09 Dec 2022 | 3.48 | 3.56 | 3.33 | 3.49 | 3.49 | 38,900 |
| 08 Dec 2022 | 3.64 | 3.65 | 3.48 | 3.48 | 3.48 | 47,100 |
| 07 Dec 2022 | 3.54 | 3.70 | 3.50 | 3.50 | 3.50 | 33,200 |
| 06 Dec 2022 | 3.73 | 3.77 | 3.54 | 3.54 | 3.54 | 28,000 |
| 05 Dec 2022 | 3.97 | 3.97 | 3.65 | 3.76 | 3.76 | 61,800 |
| 02 Dec 2022 | 3.94 | 3.94 | 3.61 | 3.81 | 3.81 | 59,600 |
| 01 Dec 2022 | 3.80 | 4.03 | 3.80 | 3.89 | 3.89 | 82,800 |
| 30 Nov 2022 | 3.33 | 3.81 | 3.33 | 3.81 | 3.81 | 66,600 |
| 29 Nov 2022 | 3.24 | 3.35 | 3.22 | 3.33 | 3.33 | 41,300 |
| 28 Nov 2022 | 3.05 | 3.20 | 3.05 | 3.14 | 3.14 | 70,600 |
| 25 Nov 2022 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | 12,400 |
| 24 Nov 2022 | 3.03 | 3.12 | 3.03 | 3.09 | 3.09 | 12,100 |
| 23 Nov 2022 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | 13,600 |
| 22 Nov 2022 | 3.05 | 3.20 | 3.05 | 3.15 | 3.15 | 29,400 |
| 21 Nov 2022 | 3.18 | 3.19 | 3.01 | 3.03 | 3.03 | 37,600 |
| 18 Nov 2022 | 3.24 | 3.24 | 3.06 | 3.23 | 3.23 | 46,200 |
| 17 Nov 2022 | 3.31 | 3.36 | 3.23 | 3.25 | 3.25 | 84,200 |
| 16 Nov 2022 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | 30,300 |
| 15 Nov 2022 | 3.54 | 3.55 | 3.36 | 3.50 | 3.50 | 34,000 |
| 14 Nov 2022 | 3.35 | 3.55 | 3.35 | 3.44 | 3.44 | 35,300 |
| 11 Nov 2022 | 3.44 | 3.50 | 3.32 | 3.43 | 3.43 | 67,300 |
| 10 Nov 2022 | 3.65 | 3.65 | 3.32 | 3.43 | 3.43 | 68,700 |
| 09 Nov 2022 | 3.60 | 3.60 | 3.20 | 3.27 | 3.27 | 130,200 |
| 08 Nov 2022 | 3.78 | 3.80 | 3.50 | 3.55 | 3.55 | 107,200 |
| 07 Nov 2022 | 3.47 | 3.78 | 3.45 | 3.64 | 3.64 | 205,900 |
| 04 Nov 2022 | 3.33 | 3.60 | 3.27 | 3.47 | 3.47 | 189,500 |
| 03 Nov 2022 | 3.15 | 3.20 | 2.95 | 3.10 | 3.10 | 72,200 |
| 02 Nov 2022 | 3.17 | 3.18 | 3.03 | 3.06 | 3.06 | 30,700 |
| 01 Nov 2022 | 2.99 | 3.22 | 2.91 | 3.04 | 3.04 | 76,200 |
| 31 Oct 2022 | 2.75 | 2.98 | 2.75 | 2.97 | 2.97 | 31,100 |
| 28 Oct 2022 | 2.76 | 2.80 | 2.69 | 2.79 | 2.79 | 44,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
