ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kolibri Global Energy Inc (TSX:KEI)

5.170 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 5.290 5.290 5.060 5.170 14,827 +0.02(+0.39%)
Feb 26, 2026 5.230 5.240 5.100 5.150 29,080 -0.13(-2.46%)
Feb 25, 2026 5.410 5.410 5.210 5.280 14,083 -0.16(-2.94%)
Feb 24, 2026 5.480 5.550 5.350 5.440 13,290 -0.05(-0.91%)
Feb 23, 2026 5.380 5.570 5.260 5.490 27,818 +0.15(+2.81%)
Feb 20, 2026 5.360 5.410 5.230 5.340 6,906 -0.06(-1.11%)
Feb 19, 2026 5.360 5.610 5.280 5.400 44,416 +0.06(+1.12%)
Feb 18, 2026 5.200 5.390 5.050 5.340 41,310 +0.15(+2.89%)
Feb 17, 2026 5.170 5.200 4.910 5.190 30,164 +0.03(+0.58%)
Feb 13, 2026 5.160 0 +0.13(+2.58%)
Feb 12, 2026 5.210 5.240 4.910 5.030 21,550 -0.18(-3.45%)
Feb 11, 2026 5.060 5.220 5.050 5.210 20,854 +0.22(+4.41%)
Feb 10, 2026 5.200 5.200 4.910 4.990 38,428 -0.22(-4.22%)
Feb 09, 2026 5.230 5.280 5.190 5.210 6,726 -0.07(-1.33%)
Feb 06, 2026 5.200 5.410 5.190 5.280 12,284 +0.09(+1.73%)
Feb 05, 2026 5.300 5.350 5.140 5.190 24,862 -0.15(-2.81%)
Feb 04, 2026 5.280 5.440 5.280 5.340 13,362 +0.04(+0.75%)
Feb 03, 2026 5.360 5.480 5.250 5.300 35,727 -0.05(-0.93%)
Feb 02, 2026 5.370 5.410 5.260 5.350 17,265 -0.10(-1.83%)
Jan 30, 2026 5.280 5.490 5.260 5.450 22,263 +0.11(+2.06%)
Jan 29, 2026 5.250 5.400 5.180 5.340 22,447 +0.13(+2.50%)
Jan 28, 2026 5.280 5.320 5.130 5.210 28,580 -0.16(-2.98%)
Jan 27, 2026 5.370 5.440 5.260 5.370 18,195 -0.09(-1.65%)
Jan 26, 2026 5.420 5.510 5.270 5.460 11,910 +0.10(+1.87%)
Jan 23, 2026 5.350 5.480 5.300 5.360 30,912 +0.14(+2.68%)
Jan 22, 2026 5.350 5.350 5.180 5.220 17,840 -0.12(-2.25%)
Jan 21, 2026 5.080 5.460 5.080 5.340 36,949 +0.29(+5.74%)
Jan 20, 2026 5.090 5.270 5.040 5.050 31,643 -0.03(-0.59%)
Jan 19, 2026 5.080 5.230 5.080 5.080 8,744 +0.02(+0.40%)
Jan 16, 2026 4.990 5.100 4.930 5.060 15,949 +0.06(+1.20%)
Jan 15, 2026 5.210 5.210 4.930 5.000 21,766 -0.16(-3.10%)
Jan 14, 2026 5.000 5.170 5.000 5.160 28,230 +0.21(+4.24%)
Jan 13, 2026 4.940 4.980 4.770 4.950 21,540 +0.22(+4.65%)
Jan 12, 2026 4.730 4.820 4.680 4.730 21,770 +0.01(+0.21%)
Jan 09, 2026 4.900 4.940 4.690 4.720 31,388 -0.09(-1.87%)
Jan 08, 2026 4.800 4.820 4.650 4.810 22,264 +0.06(+1.26%)
Jan 07, 2026 4.940 4.940 4.740 4.750 20,187 -0.19(-3.85%)
Jan 06, 2026 5.190 5.210 4.940 4.940 34,789 -0.25(-4.82%)
Jan 05, 2026 5.430 5.430 5.110 5.190 52,732 -0.22(-4.07%)
Jan 02, 2026 5.420 5.450 5.360 5.410 20,713 +0.00(+0.00%)
Dec 31, 2025 5.410 0 -0.13(-2.35%)
Dec 30, 2025 5.510 5.570 5.510 5.540 5,312 +0.06(+1.09%)
Dec 29, 2025 5.640 5.700 5.480 5.480 20,471 -0.11(-1.97%)
Dec 24, 2025 5.590 0 +0.17(+3.14%)
Dec 23, 2025 5.110 5.460 5.110 5.420 14,277 +0.30(+5.86%)
Dec 22, 2025 5.180 5.240 5.080 5.120 24,879 -0.09(-1.73%)
Dec 19, 2025 5.290 5.360 5.180 5.210 15,227 -0.05(-0.95%)
Dec 18, 2025 5.390 5.420 5.230 5.260 24,372 -0.14(-2.59%)
Dec 17, 2025 5.390 5.430 5.160 5.400 46,031 +0.00(+0.00%)
Dec 16, 2025 5.480 5.490 5.400 5.400 20,508 -0.09(-1.64%)
Dec 15, 2025 5.580 5.580 5.440 5.490 25,043 -0.10(-1.79%)
Dec 12, 2025 5.590 5.730 5.550 5.590 26,920 -0.01(-0.18%)
Dec 11, 2025 5.530 5.620 5.440 5.600 17,323 +0.01(+0.18%)
Dec 10, 2025 5.550 5.620 5.480 5.590 14,282 +0.07(+1.27%)
Dec 09, 2025 5.460 5.570 5.400 5.520 14,661 +0.04(+0.73%)
Dec 08, 2025 5.510 5.510 5.420 5.480 13,847 -0.09(-1.62%)
Dec 05, 2025 5.660 5.910 5.540 5.570 28,720 -0.08(-1.42%)
Dec 04, 2025 5.680 5.690 5.580 5.650 25,206 -0.04(-0.70%)
Dec 03, 2025 5.570 5.730 5.510 5.690 12,662 +0.09(+1.61%)
Dec 02, 2025 5.570 5.650 5.570 5.600 3,526 -0.05(-0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.