Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	T	KEC	12.75	12.80	12.75	12.80	0.13	3,155	5	12.75	12.80	3,100
2024-05-16	T	KEC	12.65	12.80	12.51	12.67	0.14	11,655	43	12.51	12.67	8,517		2,788			200	100			50
2024-05-15	T	KEC	12.50	12.64	12.32	12.64	-0.01	3,591	15	12.50	12.65	2,100		1,300		87
2024-05-14	T	KEC	12.63	12.65	12.60	12.65	0.09	5,427	23	12.51	12.65	4,900					500
2024-05-13	T	KEC	12.57	12.65	12.56	12.56	-0.09	6,590	17	12.50	12.57	6,400					100				40
2024-05-10	T	KEC	12.65	12.65	12.57	12.65	-0.17	1,297	11	12.57	12.65	1,191				95					11
2024-05-09	T	KEC	12.42	12.82	12.42	12.79	0.37	33,309	59	12.70	12.89	29,300		2,800		100	300				59
2024-05-08	T	KEC				12.42				12.24	12.40
2024-05-07	T	KEC	12.37	12.47	12.24	12.42		3,086	19	12.24	12.67	2,254	100	300		82	300
2024-05-06	T	KEC	12.39	12.76	12.39	12.42	0.03	3,807	29	12.34	12.75	2,200		500			400	1			500
2024-05-03	T	KEC	12.41	12.41	12.39	12.39	0.03	2,619	23	12.21	12.40	1,600		110			400				9
2024-05-02	T	KEC	12.15	12.36	12.15	12.36	0.06	676	9	12.25	12.46	619		19		38
2024-05-01	T	KEC	12.14	12.49	12.14	12.39	-0.15	7,112	21	12.15	12.48	2,912		4,100				100
2024-04-30	T	KEC	12.13	12.54	12.13	12.54	-0.05	7,955	45	12.29	12.67	5,101		1,783		50	100	200			200
2024-04-29	T	KEC	12.49	12.76	12.20	12.57	0.08	15,942	73	12.29	12.60	5,872	900	6,906		90	700	100			1,166
2024-04-26	T	KEC	12.45	12.49	12.25	12.49	0.13	2,009	11	12.25	12.62	800		1,000							99
2024-04-25	T	KEC	12.40	12.40	12.25	12.36	-0.02	1,259	8	12.25	12.57	800		100		90					250
2024-04-24	T	KEC	12.38	12.38	12.38	12.38	0.08	422	6	12.15	12.57	412
2024-04-23	T	KEC	12.41	12.42	12.03	12.30	-0.11	6,667	22	12.18	12.45	4,300		1,912		25	100	100
2024-04-22	T	KEC	12.71	12.71	12.29	12.49	-0.21	1,813	21	12.27	12.64	960		700			100	1			40
2024-04-19	T	KEC	12.58	12.70	12.57	12.70	-0.04	600	6	12.47	12.87	300									300
2024-04-18	T	KEC	12.54	12.74	12.49	12.74	-0.22	2,546	7	12.47	12.98	100		2,400							21
2024-04-17	T	KEC	12.68	12.96	12.68	12.96	0.45	8,476	43	12.45	12.97	2,900					300	1			3,097
2024-04-16	T	KEC	11.91	12.76	11.91	12.51	-0.27	5,096	30	12.45	12.75	2,327	600	1,000			400				601
2024-04-15	T	KEC	12.78	12.78	12.77	12.78	0.08	807	7	12.53	12.97	800									3
2024-04-12	T	KEC	12.75	13.05	12.52	12.65	-0.09	5,010	30	12.55	12.87	2,850		1,385			100				627
2024-04-11	T	KEC	12.55	12.74	12.55	12.74	0.24	3,291	15	12.46	12.75	1,158	85	1,700		40					42
2024-04-10	T	KEC	12.49	12.50	12.49	12.50	0.01	9,919	24	12.46	12.74	9,850									49
2024-04-09	T	KEC	12.35	12.49	11.97	12.49	0.14	1,649	13	12.28	12.49	1,539		100		10
2024-04-08	T	KEC	12.33	12.49	12.21	12.35	0.14	3,621	10	12.35	12.49	3,620
2024-04-05	T	KEC	12.31	12.35	12.20	12.21	-0.05	4,896	24	12.20	12.35	4,600									186
2024-04-04	T	KEC	12.35	12.40	12.22	12.26	-0.07	6,650	26	12.20	12.48	4,800		500				200			1,075
2024-04-03	T	KEC	12.47	12.47	12.33	12.33	-0.12	5,587	24	12.24	12.40	3,776	300	1,100		110					300
2024-04-02	T	KEC	12.25	12.45	12.25	12.45	0.21	9,818	39	12.24	12.45	7,185		1,400		97	100	1			835
2024-04-01	T	KEC	12.49	12.49	12.22	12.24	0.39	2,178	19	12.10	12.25	1,535		60		65					418
2024-03-28	T	KEC	11.85	11.85	11.85	11.85	0.13	3,985	7	11.66	11.85	3,931				21
2024-03-27	T	KEC	11.83	11.85	11.72	11.72	-0.03	2,054	16	11.65	11.85	1,901						100			3
2024-03-26	T	KEC	11.46	11.75	11.46	11.75	0.19	2,831	20	11.60	11.75	1,629		500							202
2024-03-25	T	KEC	10.99	11.56	10.99	11.37	0.34	14,718	46	11.25	11.55	7,326	100	3,500	1,800		200	200			1,280
2024-03-22	T	KEC	11.09	11.11	11.00	11.03	0.02	33,533	10	10.95	11.11	33,139		248
2024-03-21	T	KEC	11.00	11.01	11.00	11.01	0.01	316,378	83	10.93	11.20	310,840	2,500	3,000							8
2024-03-20	T	KEC	11.00	11.01	10.92	10.95	0.05	56,188	48	10.95	11.05	50,519	1,600	2,600			1,300				132
2024-03-19	T	KEC	11.06	11.06	10.90	11.00	-0.01	3,665	15	10.90	11.00	2,105		1,300			100	100			10
2024-03-18	T	KEC	10.98	11.15	10.92	11.01	0.36	5,676	31	11.05	11.25	1,150	100	1,291		25	100				690
2024-03-15	T	KEC	10.70	10.70	10.65	10.65	-0.11	1,341	13	10.65	11.00	1,055					100	50			135
2024-03-14	T	KEC	10.77	10.77	10.76	10.76	-0.24	518	5	10.76	11.07	218		200			100
2024-03-13	T	KEC	11.00	11.00	11.00	11.00	0.13	5,000	4	10.80	11.06	4,900					100
2024-03-12	T	KEC	11.15	11.15	10.87	10.87	-0.13	6,470	15	10.78	11.10	6,050		420
2024-03-11	T	KEC	11.02	11.02	11.00	11.00	0.01	2,905	9	11.05	11.25	1,700		200			100	5			900
2024-03-08	T	KEC						60	3	11.00	11.25	59
2024-03-07	T	KEC	11.00	11.18	10.93	10.99	0.12	9,357	50	10.75	11.24	5,276		400	1,100	150	449	100			1,237
2024-03-06	T	KEC						115	3	10.75	11.09							1			100
2024-03-05	T	KEC	10.67	10.95	10.61	10.87	0.08	1,952	16	10.75	10.97	1,052		700							200
2024-03-04	T	KEC	10.82	10.82	10.55	10.79	-0.16	3,931	18	10.65	10.97	1,251		1,400	500						780
2024-03-01	T	KEC	10.92	10.95	10.92	10.95	0.10	1,860	7	10.82	10.97	600		1,000		80		100			30
2024-02-29	T	KEC	10.85	11.01	10.85	10.85	-0.10	2,930	12	10.85	10.98	817		2,078							25
2024-02-28	T	KEC	11.00	11.00	10.95	10.95	0.05	5,268	5	10.85	11.05	5,100				12					100
2024-02-27	T	KEC						52	2	10.85	11.23			48
2024-02-26	T	KEC	11.00	11.00	10.90	10.90	0.05	2,681	12	10.82	11.23	2,425	100			80
2024-02-23	T	KEC	11.27	11.27	10.80	10.95	-0.05	3,684	20	10.75	11.00	1,283		200	1,600		300	200			100
2024-02-22	T	KEC	11.00	11.00	11.00	11.00		562	3	10.85	11.30	500									60
2024-02-21	T	KEC	11.01	11.01	11.00	11.00	-0.05	1,856	13	11.00	11.28	1,653		200
2024-02-20	T	KEC	11.05	11.08	11.05	11.05	0.15	39,544	12	11.00	11.36	36,700	900	1,044			900