Kelt Exploration Ltd.
KEL.TOTSXEnergy● Active
$9.92
+$0.20(+2.06%)
Market Cap$2.0B
P/E Ratio—
52W High$10.4
52W Low$5.96
Kelt Exploration Ltd.（KEL.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。
kel.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$10.40
Jun 3, 2026
-4.6% from here
5-Year Low5Y
$2.71
Jul 19, 2021
+266.1% from low
IPO Priceadj.
$5.40
Mar 1, 2013
+83.7% since IPO
1 Year Ago
$7.11
Jun 9, 2025
+39.5% in 1Y
5 Years Ago
$3.23
Jun 8, 2021
+207.1% in 5Y
10 Years Ago
$5.29
Jun 8, 2016
+87.5% in 10Y
Historical Price Data · KEL.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $10.21 | $10.21 | $9.70 | $9.72 | $9.72 | 609K | -4.80% |
| Jun 4, 2026 | $10.09 | $10.39 | $9.96 | $10.20 | $10.20 | 398K | +1.09% |
| Jun 3, 2026 | $9.92 | $10.40 | $9.79 | $10.17 | $10.17 | 899K | +2.52% |
| Jun 2, 2026 | $9.49 | $10.06 | $9.49 | $9.88 | $9.88 | 1.6M | +4.11% |
| Jun 1, 2026 | $9.35 | $9.64 | $9.31 | $9.46 | $9.46 | 573K | +1.18% |
| May 29, 2026 | $9.19 | $9.21 | $9.00 | $9.07 | $9.07 | 1.9M | -1.31% |
| May 28, 2026 | $9.22 | $9.39 | $9.17 | $9.27 | $9.27 | 477K | +0.54% |
| May 27, 2026 | $9.29 | $9.41 | $9.12 | $9.12 | $9.12 | 429K | -1.83% |
| May 26, 2026 | $9.48 | $9.68 | $9.39 | $9.45 | $9.45 | 748K | -0.32% |
| May 25, 2026 | $9.79 | $9.82 | $9.50 | $9.51 | $9.51 | 209K | -2.86% |
| May 22, 2026 | $9.90 | $10.12 | $9.82 | $9.96 | $9.96 | 498K | +0.61% |
| May 21, 2026 | $10.00 | $10.17 | $9.89 | $9.99 | $9.99 | 1.1M | -0.10% |
| May 20, 2026 | $10.25 | $10.29 | $9.91 | $9.94 | $9.94 | 586K | -3.02% |
| May 19, 2026 | $10.13 | $10.25 | $10.00 | $10.19 | $10.19 | 715K | +0.59% |
| May 15, 2026 | $9.90 | $10.00 | $9.66 | $10.00 | $10.00 | 792K | +1.01% |
| May 14, 2026 | $9.66 | $9.95 | $9.60 | $9.84 | $9.84 | 555K | +1.86% |
| May 13, 2026 | $9.83 | $9.85 | $9.59 | $9.66 | $9.66 | 303K | -1.73% |
| May 12, 2026 | $9.86 | $9.91 | $9.72 | $9.78 | $9.78 | 271K | -0.81% |
| May 11, 2026 | $9.85 | $9.93 | $9.67 | $9.77 | $9.77 | 398K | -0.81% |
| May 8, 2026 | $9.64 | $9.89 | $9.63 | $9.73 | $9.73 | 497K | +0.93% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · KEL.TO
Jan 1 → Dec 31 · 6 years2026+27.6%$7.62 → $9.72
+27.6%
2025+8.9%$7.04 → $7.67
+8.9%
2024+22.1%$5.75 → $7.02
+22.1%
2023+15.6%$4.95 → $5.72
+15.6%
2022+3.9%$4.82 → $5.01
+3.9%
2021+48.8%$3.24 → $4.82
+48.8%
Best Year2021 · +48.8%
Worst Year2022 · +3.9%
Positive Years6 / 6
Avg Annual Return+21.1%
6Y Total Return+200.0%
6Y CAGR~+20.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in KEL.TO?
If you invested $1,000 in KEL.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,875
Total Return+87.5%
CAGR~+6.5% / yr
Profit+$875
Based on Jun 8, 2016 · $5.29Split & 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
Kelt Exploration Ltd.（KEL.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 $9.92。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
KEL.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。
KEL.TO 历史股价FMP 日线复权 OHLCV