TSX · KEI · stock
Kolibri Global Energy Inc. (KEI) stock price history
Every TSX trading session of Kolibri Global Energy Inc. from Jul 11, 2008 to Sep 28, 2026: 4,570 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KEI adjusted close, 2008 to 2026
- CA$61.10
- All time high, 2011
- CA$9.70
- 52 week high, CA$4.65 low
- 4,570
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
KEI key facts
- Kolibri Global Energy Inc. (KEI) closed at CA$9.11 on Sep 28, 2026 on TSX.
- KEI's all time high close is CA$61.10, set on Apr 26, 2011; its all time low close is CA$0.3000 on Mar 18, 2020.
- KEI's 52 week range is CA$4.65 to CA$9.70.
- KEI returned +13.3% over the year to Sep 28, 2026 and +912.2% over five years.
- Over ten years KEI returned +334%, +15.8% a year compounded.
- KEI's deepest drawdown was -99.5% from Apr 26, 2011 to Mar 18, 2020.
- DataCedar holds 4,570 daily sessions of KEI history from Jul 11, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KEI price chart, 2008 to 2026
KEI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.2% |
| 3 months | +40.6% |
| 6 months | +11.9% |
| Year to date | +64.4% |
| 1 year | +13.3% |
| 3 years | +62.4% |
| 5 years | +912.2% |
| 10 years | +333.8% |
| Since Jul 11, 2008 | -62.8% |
| Compound annual growth, 18.2 years | -5.3% |
KEI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$61.10 on Apr 26, 2011
- All time low close
- CA$0.3000 on Mar 18, 2020
- 52 week high
- CA$9.70 on Sep 16, 2026
- 52 week low
- CA$4.65 on Jan 8, 2026
- Deepest drawdown
- -99.5% from Apr 26, 2011 to Mar 18, 2020, not yet recovered
- Best single session
- +100.0% on Nov 18, 2008
- Worst single session
- -51.6% on Nov 17, 2008
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2009, +883%
- Worst calendar year
- 2014, -75%
KEI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 11, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$5.42 | CA$9.70 | CA$4.65 | CA$9.11 | +68.4% | 5.3M | 186 |
| 2025 | CA$7.73 | CA$13.88 | CA$5.08 | CA$5.41 | -30.1% | 9.6M | 251 |
| 2024 | CA$4.91 | CA$8.25 | CA$3.82 | CA$7.74 | +52.1% | 3M | 252 |
| 2023 | CA$4.05 | CA$7.78 | CA$3.66 | CA$5.09 | +27.9% | 10M | 250 |
| 2022 | CA$0.8000 | CA$4.06 | CA$0.8000 | CA$3.98 | +397.5% | 16.4M | 250 |
| 2021 | CA$0.6000 | CA$1.30 | CA$0.5000 | CA$0.8000 | +33.3% | 2.6M | 251 |
| 2020 | CA$1.10 | CA$1.20 | CA$0.3000 | CA$0.6000 | -45.5% | 2.1M | 252 |
| 2019 | CA$3.20 | CA$3.50 | CA$0.8000 | CA$1.10 | -66.7% | 2.2M | 251 |
| 2018 | CA$4.70 | CA$6.90 | CA$2.60 | CA$3.30 | -28.3% | 4.5M | 251 |
| 2017 | CA$3.20 | CA$4.60 | CA$1.70 | CA$4.60 | +43.7% | 7.7M | 250 |
| 2016 | CA$2.20 | CA$4.40 | CA$1.40 | CA$3.20 | +52.4% | 5.7M | 251 |
| 2015 | CA$4.00 | CA$9.70 | CA$2.00 | CA$2.10 | -50.0% | 4.5M | 251 |
| 2014 | CA$16.90 | CA$23.60 | CA$2.80 | CA$4.20 | -75.3% | 8.7M | 251 |
| 2013 | CA$5.30 | CA$19.80 | CA$4.50 | CA$17.00 | +240.0% | 9.6M | 251 |
| 2012 | CA$15.80 | CA$22.50 | CA$3.70 | CA$5.00 | -67.7% | 4.2M | 251 |
| 2011 | CA$33.80 | CA$68.60 | CA$13.80 | CA$15.50 | -54.4% | 9.8M | 250 |
| 2010 | CA$12.00 | CA$34.20 | CA$12.00 | CA$34.00 | +188.1% | 6.9M | 251 |
| 2009 | CA$1.40 | CA$17.50 | CA$1.10 | CA$11.80 | +883.3% | 7.4M | 251 |
| 2008 | CA$24.80 | CA$25.50 | CA$0.7000 | CA$1.20 | n/a | 2.9M | 119 |
KEI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$9.11 | +8.6% |
| August 2026 | CA$8.39 | +14.9% |
| July 2026 | CA$7.30 | +3.8% |
| June 2026 | CA$7.03 | -0.4% |
| May 2026 | CA$7.06 | -9.6% |
| April 2026 | CA$7.81 | +1.7% |
| March 2026 | CA$7.68 | +48.5% |
| February 2026 | CA$5.17 | -5.1% |
| January 2026 | CA$5.45 | +0.7% |
| December 2025 | CA$5.41 | -3.4% |
| November 2025 | CA$5.60 | -7.6% |
| October 2025 | CA$6.06 | -21.4% |
About the KEI data
Daily bars. 4,570 sessions from Jul 11, 2008 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KEI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
KEI share price history
