Kiwetinohk Energy Corp.
KEC.TOTSXEnergy
$24.73
+$0.03(+0.12%)
Market Cap$1.1B
P/E Ratio—
52W High$24.79
52W Low$13.57
Kiwetinohk Energy Corp. (KEC.TO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
kec.to · EOD price history · split-adj. · FMP · as of Dec 19, 2025
5-Year High5Y
$24.79
Dec 19, 2025
-0.2% from here
5-Year Low5Y
$10.00
Mar 16, 2023
+147.3% from low
IPO Priceadj.
$12.50
Jan 14, 2022
+97.8% since IPO
1 Year Ago
$17.68
Jun 9, 2025
+39.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KEC.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | $24.74 | $24.79 | $24.73 | $24.73 | $24.73 | 360K | -0.04% |
| Dec 18, 2025 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0K | +0.00% |
| Dec 17, 2025 | $24.70 | $24.74 | $24.68 | $24.74 | $24.74 | 102K | +0.16% |
| Dec 16, 2025 | $24.65 | $24.70 | $24.65 | $24.69 | $24.69 | 5K | +0.16% |
| Dec 15, 2025 | $24.64 | $24.65 | $24.64 | $24.65 | $24.65 | 3K | +0.04% |
| Dec 12, 2025 | $24.65 | $24.68 | $24.64 | $24.68 | $24.68 | 3K | +0.12% |
| Dec 11, 2025 | $24.62 | $24.65 | $24.62 | $24.65 | $24.65 | 5K | +0.12% |
| Dec 10, 2025 | $24.61 | $24.65 | $24.61 | $24.65 | $24.65 | 2K | +0.16% |
| Dec 9, 2025 | $24.65 | $24.65 | $24.61 | $24.64 | $24.64 | 8K | -0.04% |
| Dec 8, 2025 | $24.60 | $24.65 | $24.60 | $24.65 | $24.65 | 4K | +0.20% |
| Dec 5, 2025 | $24.64 | $24.64 | $24.60 | $24.60 | $24.60 | 15K | -0.16% |
| Dec 4, 2025 | $24.64 | $24.65 | $24.61 | $24.65 | $24.65 | 9K | +0.04% |
| Dec 3, 2025 | $24.61 | $24.65 | $24.61 | $24.64 | $24.64 | 6K | +0.12% |
| Dec 2, 2025 | $24.61 | $24.62 | $24.61 | $24.61 | $24.61 | 3K | +0.00% |
| Dec 1, 2025 | $24.64 | $24.64 | $24.60 | $24.60 | $24.60 | 2K | -0.16% |
| Nov 28, 2025 | $24.63 | $24.64 | $24.55 | $24.55 | $24.55 | 10K | -0.32% |
| Nov 27, 2025 | $24.55 | $24.69 | $24.55 | $24.61 | $24.61 | 3K | +0.24% |
| Nov 26, 2025 | $24.56 | $24.62 | $24.55 | $24.55 | $24.55 | 11K | -0.04% |
| Nov 25, 2025 | $24.54 | $24.63 | $24.54 | $24.60 | $24.60 | 5K | +0.24% |
| Nov 24, 2025 | $24.57 | $24.69 | $24.56 | $24.60 | $24.60 | 17K | +0.12% |
Showing 1–20 of 983 records
Annual Stock Price Performance · KEC.TO
Jan 1 → Dec 31 · 4 years2025+50.3%$16.45 → $24.73
+50.3%
2024+43.9%$11.36 → $16.35
+43.9%
2023-22.0%$14.55 → $11.35
-22.0%
2022+4.1%$14.00 → $14.57
+4.1%
Best Year2025 · +50.3%
Worst Year2023 · -22.0%
Positive Years3 / 4
Avg Annual Return+19.1%
4Y Total Return+76.6%
4Y CAGR~+15.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in KEC.TO?
If you invested $1,000 in KEC.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,978
Total Return+97.8%
CAGR~+18.6% / yr
Profit+$978
Based on Jan 14, 2022 · $12.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Kiwetinohk Energy Corp. (KEC.TO) is classified under Energy and trades on TSX. The quote snapshot on this page shows a last price of $24.73. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
KEC.TO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
KEC.TO historical stock pricesFMP EOD datasplit-adjusted OHLCV