KEI.TOKEI.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.36 | $5.48 | $5.25 | $5.25 | 18,430 |
| 2/2/2026 | $5.37 | $5.41 | $5.26 | $5.35 | 17,300 |
| 1/30/2026 | $5.28 | $5.49 | $5.26 | $5.45 | 22,300 |
| 1/29/2026 | $5.25 | $5.40 | $5.18 | $5.34 | 22,447 |
| 1/28/2026 | $5.28 | $5.32 | $5.13 | $5.21 | 28,600 |
| 1/27/2026 | $5.37 | $5.44 | $5.26 | $5.37 | 18,200 |
| 1/26/2026 | $5.42 | $5.51 | $5.27 | $5.46 | 11,910 |
| 1/23/2026 | $5.35 | $5.48 | $5.30 | $5.36 | 30,912 |
| 1/22/2026 | $5.35 | $5.35 | $5.18 | $5.22 | 17,840 |
| 1/21/2026 | $5.08 | $5.46 | $5.08 | $5.34 | 36,949 |
| 1/20/2026 | $5.09 | $5.27 | $5.04 | $5.05 | 31,643 |
| 1/19/2026 | $5.08 | $5.23 | $5.08 | $5.08 | 8,744 |
| 1/16/2026 | $4.99 | $5.10 | $4.93 | $5.06 | 15,949 |
| 1/15/2026 | $5.21 | $5.21 | $4.93 | $5.00 | 21,800 |
| 1/14/2026 | $5.00 | $5.17 | $5.00 | $5.16 | 28,230 |
| 1/13/2026 | $4.94 | $4.98 | $4.77 | $4.95 | 21,540 |
| 1/12/2026 | $4.73 | $4.82 | $4.68 | $4.73 | 21,800 |
| 1/9/2026 | $4.90 | $4.94 | $4.69 | $4.72 | 31,400 |
| 1/8/2026 | $4.80 | $4.82 | $4.65 | $4.81 | 22,300 |
| 1/7/2026 | $4.94 | $4.94 | $4.74 | $4.75 | 20,200 |
| 1/6/2026 | $5.19 | $5.21 | $4.94 | $4.94 | 34,800 |
| 1/5/2026 | $5.43 | $5.43 | $5.11 | $5.19 | 52,732 |
| 1/2/2026 | $5.42 | $5.45 | $5.36 | $5.41 | 20,713 |
| 12/31/2025 | $5.52 | $5.52 | $5.36 | $5.41 | 19,500 |
| 12/30/2025 | $5.51 | $5.57 | $5.51 | $5.54 | 5,312 |
| 12/29/2025 | $5.64 | $5.70 | $5.48 | $5.48 | 20,500 |
| 12/24/2025 | $5.43 | $5.72 | $5.43 | $5.59 | 23,205 |
| 12/23/2025 | $5.11 | $5.46 | $5.11 | $5.42 | 14,300 |
| 12/22/2025 | $5.18 | $5.24 | $5.08 | $5.12 | 24,900 |
| 12/19/2025 | $5.29 | $5.36 | $5.18 | $5.21 | 15,227 |
| 12/18/2025 | $5.39 | $5.42 | $5.23 | $5.26 | 24,400 |
| 12/17/2025 | $5.39 | $5.43 | $5.16 | $5.40 | 46,031 |
| 12/16/2025 | $5.48 | $5.49 | $5.40 | $5.40 | 20,508 |
| 12/15/2025 | $5.58 | $5.58 | $5.44 | $5.49 | 25,043 |
| 12/12/2025 | $5.59 | $5.73 | $5.55 | $5.59 | 26,920 |
| 12/11/2025 | $5.53 | $5.62 | $5.44 | $5.60 | 17,323 |
| 12/10/2025 | $5.55 | $5.62 | $5.48 | $5.59 | 14,300 |
| 12/9/2025 | $5.46 | $5.57 | $5.40 | $5.52 | 14,700 |
| 12/8/2025 | $5.51 | $5.51 | $5.42 | $5.48 | 13,847 |
| 12/5/2025 | $5.66 | $5.91 | $5.54 | $5.57 | 28,720 |
| 12/4/2025 | $5.68 | $5.69 | $5.58 | $5.65 | 25,206 |
| 12/3/2025 | $5.57 | $5.73 | $5.51 | $5.69 | 12,700 |
| 12/2/2025 | $5.57 | $5.65 | $5.57 | $5.60 | 3,526 |
| 12/1/2025 | $5.61 | $5.71 | $5.60 | $5.65 | 8,300 |
| 11/28/2025 | $5.68 | $5.72 | $5.60 | $5.60 | 9,000 |
| 11/27/2025 | $5.69 | $5.76 | $5.69 | $5.71 | 1,300 |
| 11/26/2025 | $5.47 | $5.72 | $5.40 | $5.69 | 13,608 |
| 11/25/2025 | $5.45 | $5.48 | $5.23 | $5.47 | 17,319 |
| 11/24/2025 | $5.55 | $5.56 | $5.44 | $5.46 | 4,626 |
| 11/21/2025 | $5.55 | $5.67 | $5.46 | $5.55 | 29,900 |
| 11/20/2025 | $5.67 | $5.72 | $5.50 | $5.50 | 19,526 |
| 11/19/2025 | $5.75 | $5.75 | $5.65 | $5.67 | 5,806 |
| 11/18/2025 | $5.75 | $5.87 | $5.64 | $5.84 | 11,707 |
| 11/17/2025 | $5.64 | $5.92 | $5.64 | $5.81 | 20,800 |
| 11/14/2025 | $5.66 | $5.74 | $5.57 | $5.63 | 12,800 |
| 11/13/2025 | $5.66 | $5.67 | $5.51 | $5.58 | 12,700 |
| 11/12/2025 | $5.62 | $5.81 | $5.51 | $5.63 | 17,400 |
| 11/11/2025 | $5.93 | $5.93 | $5.83 | $5.89 | 3,840 |
| 11/10/2025 | $5.82 | $5.96 | $5.82 | $5.92 | 16,500 |
| 11/7/2025 | $5.75 | $5.82 | $5.67 | $5.82 | 11,900 |
| 11/6/2025 | $5.82 | $5.93 | $5.76 | $5.76 | 11,746 |
| 11/5/2025 | $5.89 | $5.98 | $5.84 | $5.86 | 4,900 |