Kolibri Global Energy Inc.
KEI.TOTSXEnergy● Active
$7.48
$-0.40(-5.08%)
Market Cap$265347764
P/E Ratio—
52W High$10.57
52W Low$4.65
Kolibri Global Energy Inc.（KEI.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。
kei.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$13.88
Feb 18, 2025
-46.1% from here
5-Year Low5Y
$0.6000
Aug 18, 2021
+1.1K% from low
IPO Priceadj.
$24.50
Jul 11, 2008
-69.5% since IPO
1 Year Ago
$9.28
Jun 9, 2025
-19.4% in 1Y
5 Years Ago
$0.9000
Jun 8, 2021
+731.1% in 5Y
10 Years Ago
$3.40
Jun 8, 2016
+120.0% in 10Y
Historical Price Data · KEI.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.85 | $7.85 | $7.43 | $7.48 | $7.48 | 19K | -4.71% |
| Jun 4, 2026 | $7.69 | $7.98 | $7.63 | $7.88 | $7.88 | 12K | +2.47% |
| Jun 3, 2026 | $7.55 | $7.84 | $7.54 | $7.84 | $7.84 | 21K | +3.84% |
| Jun 2, 2026 | $7.47 | $7.59 | $7.37 | $7.59 | $7.59 | 10K | +1.61% |
| Jun 1, 2026 | $7.06 | $7.61 | $7.06 | $7.45 | $7.45 | 27K | +5.52% |
| May 29, 2026 | $7.14 | $7.14 | $6.93 | $7.06 | $7.06 | 33K | -1.12% |
| May 28, 2026 | $7.08 | $7.25 | $7.02 | $7.16 | $7.16 | 33K | +1.13% |
| May 27, 2026 | $7.27 | $7.27 | $6.91 | $6.95 | $6.95 | 32K | -4.40% |
| May 26, 2026 | $8.00 | $8.00 | $7.31 | $7.42 | $7.42 | 88K | -7.25% |
| May 25, 2026 | $7.82 | $8.12 | $7.78 | $7.78 | $7.78 | 9K | -0.51% |
| May 22, 2026 | $8.18 | $8.18 | $8.01 | $8.14 | $8.14 | 17K | -0.49% |
| May 21, 2026 | $8.62 | $8.74 | $8.17 | $8.19 | $8.19 | 23K | -4.99% |
| May 20, 2026 | $8.71 | $8.85 | $8.50 | $8.58 | $8.58 | 47K | -1.49% |
| May 19, 2026 | $8.47 | $9.10 | $8.47 | $8.76 | $8.76 | 87K | +3.42% |
| May 15, 2026 | $7.51 | $8.42 | $7.51 | $8.40 | $8.40 | 95K | +11.85% |
| May 14, 2026 | $7.53 | $7.53 | $7.12 | $7.50 | $7.50 | 19K | -0.40% |
| May 13, 2026 | $7.41 | $7.41 | $7.14 | $7.23 | $7.23 | 14K | -2.43% |
| May 12, 2026 | $7.41 | $7.45 | $7.22 | $7.42 | $7.42 | 16K | +0.13% |
| May 11, 2026 | $7.13 | $7.40 | $7.13 | $7.38 | $7.38 | 12K | +3.51% |
| May 8, 2026 | $7.20 | $7.20 | $7.01 | $7.07 | $7.07 | 10K | -1.81% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · KEI.TO
Jan 1 → Dec 31 · 6 years2026+38.0%$5.42 → $7.48
+38.0%
2025-30.0%$7.73 → $5.41
-30.0%
2024+57.6%$4.91 → $7.74
+57.6%
2023+25.7%$4.05 → $5.09
+25.7%
2022+397.5%$0.80 → $3.98
+397.5%
2021+0.0%$0.80 → $0.80
+0.0%
Best Year2022 · +397.5%
Worst Year2025 · -30.0%
Positive Years5 / 6
Avg Annual Return+81.5%
6Y Total Return+835.0%
6Y CAGR~+45.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in KEI.TO?
If you invested $1,000 in KEI.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,200
Total Return+120.0%
CAGR~+8.2% / yr
Profit+$1,200
Based on Jun 8, 2016 · $3.40Split & 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
Kolibri Global Energy Inc.（KEI.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 $7.48。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
KEI.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。
KEI.TO 历史股价FMP 日线复权 OHLCV