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
2024-04-26	T	KEL	6.30	6.42	6.30	6.39	0.08	224,680	1,461	6.32	6.41	171,733	6,627	7,962	600	371	23,000	2,700			5,094
2024-04-25	T	KEL	6.27	6.32	6.225	6.31	0.04	274,501	1,522	6.27	6.32	202,912	9,700	6,900	5,900	4,877	28,000	10,600			3,145			100
2024-04-24	T	KEL	6.40	6.44	6.26	6.27	-0.13	206,827	1,145	6.25	6.35	149,192	11,500	11,399	7,600	734	17,700	5,100			1,885		1,100
2024-04-23	T	KEL	6.37	6.50	6.36	6.40	0.03	479,531	2,770	6.36	6.46	313,727	8,300	36,507	6,800	2,564	63,000	7,200			25,657		200
2024-04-22	T	KEL	6.04	6.41	6.04	6.37	0.30	825,460	2,794	6.28	6.40	654,699	16,200	42,328	7,100	856	84,400	7,700			7,737		800
2024-04-19	T	KEL	5.99	6.11	5.96	6.07	0.09	550,069	2,678	6.06	6.10	227,022	58,500	29,832	13,100	1,675	78,750	7,400			33,625		500
2024-04-18	T	KEL	6.04	6.07	5.95	5.98	-0.03	310,031	1,868	5.95	6.02	158,455	15,000	10,949	13,400	1,135	61,671	5,200			29,081		700
2024-04-17	T	KEL	6.06	6.15	5.94	6.01	-0.09	393,033	1,440	6.00	6.05	198,354	9,900	17,812	9,500	724	50,819	3,600			95,479		900	800
2024-04-16	T	KEL	5.97	6.13	5.91	6.10	0.06	628,023	2,200	6.05	6.15	339,184	122,900	26,966	12,000	1,840	47,054	10,134			46,040
2024-04-15	T	KEL	6.32	6.32	6.01	6.04	-0.17	436,997	1,968	6.02	6.09	295,713	13,801	25,566	4,500	1,901	67,500	15,100			5,962		1,500	200
2024-04-12	T	KEL	6.41	6.48	6.16	6.21	-0.15	762,680	2,578	6.18	6.29	377,712	88,448	34,277	5,500	2,307	59,900	22,301		144,200	15,159		500	600
2024-04-11	T	KEL	6.64	6.64	6.34	6.36	-0.31	593,979	2,438	6.34	6.46	439,047	21,818	30,753	3,100	1,344	60,100	8,800			12,082		1,100	230
2024-04-10	T	KEL	6.20	6.68	6.20	6.67	0.42	783,354	3,169	6.66	6.69	519,349	44,500	28,281	8,500	3,145	67,300	21,001			52,712		2,100	100
2024-04-09	T	KEL	6.12	6.26	6.105	6.25	0.12	744,633	2,081	6.17	6.26	476,050	11,100	16,264	8,700	428	60,400	26,900			127,385
2024-04-08	T	KEL	6.11	6.14	6.07	6.13	0.01	591,143	1,545	6.10	6.14	192,796	4,600	9,134	13,800	568	335,910	2,000			27,067		200
2024-04-05	T	KEL	6.08	6.14	6.05	6.12	0.07	395,667	1,669	6.10	6.12	258,196	8,200	6,100	21,200	4,111	45,200	10,200			32,841			200
2024-04-04	T	KEL	6.15	6.15	6.04	6.05	-0.12	362,190	1,444	6.04	6.08	256,923	29,368	8,717	23,300	1,104	24,312	12,201			2,702		700	200
2024-04-03	T	KEL	6.09	6.195	6.06	6.17	0.09	404,023	1,598	6.14	6.20	241,151	6,924	12,800	9,900	1,560	56,156	14,301			52,038		700
2024-04-02	T	KEL	6.15	6.155	6.02	6.08		547,792	2,185	6.06	6.09	369,674	17,350	34,564	18,800	1,073	68,100	18,900			15,373		800
2024-04-01	T	KEL	5.98	6.15	5.98	6.08	0.03	506,176	2,122	6.06	6.08	277,685	19,088	20,014	12,200	1,858	52,562	96,536			19,190		600
2024-03-28	T	KEL	6.10	6.15	6.005	6.05	-0.03	795,544	2,881	6.03	6.09	580,501	15,132	62,427	5,700	7,696	73,500	15,097			26,436		1,500	100
2024-03-27	T	KEL	5.92	6.08	5.92	6.08	0.11	456,286	1,804	6.07	6.09	288,785	11,800	50,807	4,200	1,149	50,100	16,500			31,656		700	200
2024-03-26	T	KEL	6.10	6.10	5.93	5.97	-0.09	789,330	1,990	5.95	6.00	281,470	6,700	24,277	8,100	2,437	27,537	7,676			390,532		500
2024-03-25	T	KEL	5.89	6.06	5.88	6.06	0.17	835,520	3,697	6.05	6.10	458,348	28,112	56,900	64,176	5,322	88,553	14,900			72,546		3,100	500
2024-03-22	T	KEL	5.84	5.94	5.79	5.89	0.03	695,149	3,110	5.85	5.94	468,076	9,300	42,693	18,100	2,877	67,500	34,500			30,732		500
2024-03-21	T	KEL	6.09	6.09	5.845	5.86	-0.14	688,515	3,281	5.85	5.90	436,652	18,136	28,218	3,900	2,118	153,683	10,600			24,152		600
2024-03-20	T	KEL	6.00	6.10	5.92	6.00	0.13	3,189,312	5,859	5.96	6.05	799,540	12,000	64,007	15,400	3,265	1,226,133	862,767			156,792		1,200
2024-03-19	T	KEL	5.84	6.03	5.84	5.87	0.03	497,160	1,897	5.85	5.91	302,850	18,759	38,595	8,500	2,591	37,622	11,300			43,917		500	500
2024-03-18	T	KEL	5.83	5.92	5.80	5.84	-0.03	2,245,509	1,204	5.83	5.84	153,762	23,911	7,897	5,100	741	1,998,300	5,100			37,250		900	400
2024-03-15	T	KEL	5.88	5.94	5.81	5.87		406,169	1,631	5.81	5.91	249,383	27,700	23,249	3,600	1,233	30,358	6,600			46,457		700	100
2024-03-14	T	KEL	5.84	5.91	5.82	5.87	0.05	363,406	1,646	5.85	5.90	186,214	22,700	33,822	3,600	1,799	30,939	8,080			62,168		300
2024-03-13	T	KEL	5.81	6.00	5.80	5.82	0.07	445,913	1,666	5.79	5.87	268,072	19,985	21,893	5,200	1,920	72,042	1,700			49,523
2024-03-12	T	KEL	5.85	5.915	5.70	5.75	-0.11	438,297	1,852	5.71	5.80	261,848	25,474	22,909	5,100	2,755	46,700	7,500			50,972		400	100
2024-03-11	T	KEL	5.99	5.99	5.80	5.86	-0.07	338,376	1,871	5.82	5.91	138,803	33,353	56,039	7,900	1,916	36,800	11,600			23,215		1,000
2024-03-08	T	KEL	6.00	6.11	5.875	5.93	-0.13	438,870	2,280	5.90	6.00	288,661	38,506	21,696	2,100	1,984	49,625	6,700			15,608
2024-03-07	T	KEL	6.06	6.17	6.06	6.06	-0.06	269,713	1,966	6.03	6.13	128,876	38,534	6,600	2,200	1,420	60,200	8,800			17,513
2024-03-06	T	KEL	6.26	6.26	6.07	6.12	-0.04	253,974	1,664	6.06	6.19	154,505	22,975	19,027	3,300	751	36,519	3,403			9,495
2024-03-05	T	KEL	6.15	6.28	6.11	6.16	-0.05	366,308	1,845	6.15	6.20	143,676	32,109	27,057	4,400	2,583	52,094	6,400			69,540		200
2024-03-04	T	KEL	6.11	6.22	6.05	6.21	0.13	499,423	2,335	6.13	6.22	213,228	73,611	34,654	10,600	2,171	135,707	4,300			14,787		100
2024-03-01	T	KEL	5.92	6.12	5.90	6.08	0.23	1,167,040	4,054	6.01	6.12	358,422	322,688	48,816	45,000	6,403	181,233	15,200			163,289		1,700	100
2024-02-29	T	KEL	5.82	5.91	5.77	5.85	0.02	863,046	3,905	5.80	5.89	539,624	69,400	48,716	8,400	5,156	138,600	16,315			24,232		2,700
2024-02-28	T	KEL	5.90	5.995	5.80	5.83	-0.12	401,796	2,410	5.81	5.92	175,503	40,500	47,104	3,000	1,621	85,912	13,500			23,855		500	200
2024-02-27	T	KEL	5.78	5.95	5.70	5.95	0.20	360,098	2,246	5.86	5.97	189,375	32,000	16,069	5,000	3,912	66,544	8,400			35,071
2024-02-26	T	KEL	5.64	5.785	5.61	5.75	0.07	262,000	1,662	5.74	5.80	129,461	25,348	19,100	3,400	2,421	45,862	5,300			22,766
2024-02-23	T	KEL	5.70	5.73	5.55	5.68	-0.07	639,849	2,578	5.62	5.68	384,906	44,000	31,113	4,300	5,425	88,000	9,400			57,151
2024-02-22	T	KEL	5.79	5.82	5.66	5.75	0.02	296,546	1,803	5.73	5.77	164,125	33,900	21,303	6,300	3,362	56,900	2,101			5,059
2024-02-21	T	KEL	5.49	5.75	5.49	5.73	0.26	386,890	1,910	5.68	5.75	238,675	26,414	33,562	5,900	556	71,654	4,500			2,549		300
2024-02-20	T	KEL	5.64	5.70	5.46	5.47	-0.21	203,402	1,281	5.45	5.55	133,442	12,440	14,995	4,500	3,650	25,400	5,500			2,549
2024-02-16	T	KEL	5.66	5.725	5.63	5.68	-0.01	241,457	1,479	5.65	5.74	134,657	17,532	18,189	4,700	1,925	50,854	6,300			4,222
2024-02-15	T	KEL	5.38	5.74	5.38	5.69	0.30	395,918	2,050	5.64	5.71	179,049	67,569	42,649	4,300	2,879	83,500	9,800			4,099		300
2024-02-14	T	KEL	5.41	5.56	5.38	5.39	0.02	191,110	1,284	5.35	5.47	114,838	17,919	12,000	1,300	2,957	31,600	3,200			6,301		100
2024-02-13	T	KEL	5.44	5.44	5.27	5.37	-0.06	316,057	1,848	5.33	5.46	174,018	25,906	21,362	3,200	3,282	74,900	8,100			3,605
2024-02-12	T	KEL	5.29	5.51	5.26	5.43	0.15	712,854	1,923	5.41	5.48	553,841	34,724	30,829	2,700	1,329	66,000	8,585			4,946		100
2024-02-09	T	KEL	5.47	5.48	5.27	5.28	-0.15	267,963	1,359	5.24	5.42	146,704	31,700	28,269	1,000	2,608	43,309	7,600			5,422
2024-02-08	T	KEL	5.38	5.515	5.18	5.43	0.03	594,232	3,179	5.40	5.50	298,005	45,243	54,111	3,800	2,004	107,100	9,900			46,653		100
2024-02-07	T	KEL	5.28	5.41	5.26	5.40	0.07	332,320	1,907	5.32	5.44	179,704	19,500	52,976	2,500	2,860	39,800	3,500			27,373
2024-02-06	T	KEL	5.07	5.33	5.05	5.33	0.26	516,919	2,084	5.24	5.38	238,153	35,400	67,892	800	4,835	105,052	8,356			22,460		1,000	300
2024-02-05	T	KEL	5.11	5.12	5.005	5.07	-0.09	265,598	1,495	5.02	5.11	124,152	20,400	43,380	5,600	6,178	54,000	6,095			3,341		700	200
2024-02-02	T	KEL	5.29	5.35	5.13	5.16	-0.19	443,740	2,059	5.13	5.21	226,780	42,700	37,458	6,200	765	66,300	13,000			41,291		100
2024-02-01	T	KEL	5.40	5.53	5.31	5.35	-0.02	350,044	2,224	5.29	5.39	176,079	39,223	47,886	4,200	3,397	65,000	5,400			5,331
2024-01-31	T	KEL	5.52	5.53	5.36	5.37	-0.15	300,357	1,770	5.35	5.43	217,673	12,733	18,004	1,300	1,770	37,200	6,800			2,695		400
2024-01-30	T	KEL	5.44	5.55	5.42	5.52	0.03	223,387	1,591	5.51	5.54	114,039	14,417	19,804	4,400	1,583	47,900	1,800			11,657
2024-01-29	T	KEL	5.59	5.645	5.46	5.49	-0.11	445,120	2,681	5.46	5.50	252,389	40,460	51,526	2,000	3,774	57,255	6,200			26,298