Australia markets closed

Kolibri Global Energy Inc. (KEI.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
4.50000.0000 (0.00%)
At close: 04:00PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20244.53004.60004.48004.50004.500019,700
29 Feb 20244.36004.50004.36004.50004.50008,300
28 Feb 20244.21004.29004.20004.25004.250014,000
27 Feb 20244.15004.18004.10004.18004.18008,600
26 Feb 20244.13004.19004.05004.19004.19008,100
23 Feb 20244.12004.18004.04004.13004.13007,900
22 Feb 20244.00004.18004.00004.13004.130015,400
21 Feb 20244.07004.12004.05004.08004.08006,300
20 Feb 20243.98004.19003.98004.19004.19007,300
16 Feb 20244.11004.22004.10004.14004.14004,800
15 Feb 20243.95004.22003.95004.10004.100014,700
14 Feb 20244.00004.12003.93004.04004.040011,200
13 Feb 20244.00004.08003.95004.02004.020013,800
12 Feb 20244.09004.09003.95004.03004.03008,100
09 Feb 20244.11004.11003.91004.00004.000010,500
08 Feb 20244.13004.16004.06004.12004.12005,000
07 Feb 20243.93004.18003.93004.18004.18008,100
06 Feb 20244.05004.08003.82003.92003.920013,200
05 Feb 20244.23004.26004.03004.07004.070015,900
02 Feb 20244.29004.40004.23004.40004.400012,200
01 Feb 20244.29004.37004.29004.29004.29004,300
31 Jan 20244.36004.36004.30004.30004.30006,700
30 Jan 20244.32004.39004.30004.39004.39004,600
29 Jan 20244.41004.45004.33004.33004.33001,900
26 Jan 20244.38004.45004.32004.40004.400040,300
25 Jan 20244.62004.62004.40004.45004.450014,200
24 Jan 20244.38004.44004.37004.43004.43003,500
23 Jan 20244.38004.47004.34004.37004.370015,500
22 Jan 20244.28004.47004.28004.37004.370028,200
19 Jan 20244.48004.50004.34004.41004.410029,000
18 Jan 20244.45004.52004.42004.49004.49006,500
17 Jan 20244.61004.62004.47004.49004.490022,900
16 Jan 20244.65004.69004.62004.69004.690012,100
15 Jan 20244.73004.73004.61004.66004.66002,000
12 Jan 20244.70004.76004.63004.76004.76004,700
11 Jan 20244.77004.80004.64004.80004.80008,700
10 Jan 20244.85004.85004.63004.69004.69004,100
09 Jan 20244.87004.90004.71004.90004.90003,900
08 Jan 20244.73004.88004.64004.88004.880018,300
05 Jan 20244.91004.98004.68004.82004.82006,800
04 Jan 20244.96004.96004.68004.88004.880015,300
03 Jan 20244.90005.00004.82004.96004.96004,200
02 Jan 20244.91005.01004.84004.91004.91007,400
29 Dec 20234.62005.18004.62005.09005.090024,600
28 Dec 20234.68004.73004.60004.63004.630010,100
27 Dec 20234.60004.77004.60004.72004.720026,100
22 Dec 20234.79004.88004.29004.60004.600078,600
21 Dec 20235.01005.01004.88004.88004.880017,800
20 Dec 20234.93005.02004.89005.00005.000020,000
19 Dec 20234.92005.00004.79004.94004.940017,200
18 Dec 20234.97005.04004.90005.01005.01008,500
15 Dec 20234.95004.99004.94004.98004.98004,800
14 Dec 20235.01005.08004.78004.89004.89004,900
13 Dec 20235.02005.02004.80004.95004.95008,200
12 Dec 20235.09005.15005.00005.00005.000010,000
11 Dec 20235.22005.22004.90005.03005.030011,000
08 Dec 20235.24005.40005.20005.28005.28008,500
07 Dec 20235.33005.37005.21005.24005.24005,100
06 Dec 20235.47005.47005.29005.32005.32007,000
05 Dec 20235.54005.55005.40005.45005.450012,700
04 Dec 20235.81005.81005.28005.55005.550014,000
01 Dec 20235.75005.83005.69005.83005.83006,300
30 Nov 20236.10006.10005.71005.81005.810011,000
29 Nov 20235.72005.96005.67005.96005.96005,400
28 Nov 20235.65005.74005.65005.73005.73005,000
27 Nov 20235.46005.66005.46005.64005.640013,700
24 Nov 20235.55005.80005.55005.77005.77007,200
23 Nov 20235.34005.73005.34005.73005.73003,900
22 Nov 20235.66005.90005.60005.61005.61009,500
21 Nov 20235.72005.88005.65005.76005.760011,800
20 Nov 20235.96005.96005.69005.83005.830017,900
17 Nov 20235.56005.94005.50005.94005.940016,400
16 Nov 20235.60005.65005.45005.53005.530017,100
15 Nov 20235.95005.95005.61005.64005.640013,200
14 Nov 20236.18006.20005.96006.05006.050011,600
13 Nov 20235.95006.10005.95006.08006.08009,800
10 Nov 20235.77005.94005.77005.94005.94005,000
09 Nov 20235.81005.87005.76005.76005.76004,100
08 Nov 20235.62005.88005.62005.80005.800012,000
07 Nov 20235.81005.90005.66005.84005.840012,500
06 Nov 20236.00006.00005.86005.86005.86006,300
03 Nov 20236.26006.26005.97006.03006.03008,500
02 Nov 20235.83006.13005.83006.12006.12007,600
01 Nov 20235.82005.99005.82005.89005.89006,400
31 Oct 20235.82005.98005.82005.87005.87002,700
30 Oct 20235.92006.04005.86005.92005.92007,000
27 Oct 20235.96006.15005.95006.06006.06008,600
26 Oct 20235.82006.15005.82006.09006.090011,300
25 Oct 20236.01006.02005.80006.01006.010016,600
24 Oct 20236.14006.34006.03006.04006.040012,700
23 Oct 20236.41006.47006.20006.22006.220015,100
20 Oct 20236.17006.48006.17006.48006.480017,200
19 Oct 20236.25006.32006.17006.32006.32006,300
18 Oct 20236.25006.29006.21006.23006.23006,500
17 Oct 20236.01006.32006.01006.27006.270012,800
16 Oct 20236.04006.10005.92006.10006.100014,400
13 Oct 20235.83006.06005.78006.00006.000017,700
12 Oct 20235.48005.75005.48005.62005.620010,000
11 Oct 20236.01006.03005.63005.72005.720021,500
10 Oct 20235.99006.13005.91005.99005.990038,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...