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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kec.to · 日线历史（复权）· FMP · 截至 2025年12月19日
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.
关于价格历史与 OHLCV 数据
Kiwetinohk Energy Corp.（KEC.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $24.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KEC.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KEC.TO 历史股价FMP 日线复权 OHLCV