Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:24:59 EDT Sun 26 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-24
Q
KLXE
11.30
11.45
10.72
10.91
-0.68
238,203
1,708
2023-03-23
Q
KLXE
12.10
12.4699
11.39
11.59
-0.41
119,288
1,263
2023-03-22
Q
KLXE
12.40
12.61
11.96
12.00
-0.32
120,190
1,532
2023-03-21
Q
KLXE
12.05
12.57
11.98
12.32
0.41
92,652
1,133
2023-03-20
Q
KLXE
12.02
12.64
11.88
11.91
-0.16
118,268
1,322
2023-03-17
Q
KLXE
12.40
12.53
11.96
12.07
-0.55
177,558
1,976
2023-03-16
Q
KLXE
12.14
12.66
11.93
12.62
0.22
175,148
1,775
2023-03-15
Q
KLXE
12.79
12.91
11.52
12.40
-1.01
325,620
2,500
2023-03-14
Q
KLXE
13.23
14.25
12.91
13.41
0.21
173,794
1,958
2023-03-13
Q
KLXE
13.48
14.11
12.9908
13.20
-1.18
256,243
2,427
2023-03-10
Q
KLXE
15.29
15.62
14.00
14.38
-0.83
355,557
2,015
2023-03-09
Q
KLXE
15.24
16.9989
14.79
15.21
1.64
536,893
4,705
2023-03-08
Q
KLXE
14.02
14.27
13.21
13.57
-0.57
109,717
1,218
2023-03-07
Q
KLXE
14.27
14.35
13.85
14.14
-0.13
72,434
1,027
2023-03-06
Q
KLXE
14.48
14.53
14.05
14.27
-0.19
124,011
1,367
2023-03-03
Q
KLXE
13.53
14.50
13.29
14.46
0.76
78,643
880
2023-03-02
Q
KLXE
13.46
13.94
13.0101
13.70
0.23
83,035
1,050
2023-03-01
Q
KLXE
12.79
13.58
12.685
13.47
0.68
94,385
1,480
2023-02-28
Q
KLXE
12.95
13.15
12.77
12.79
0.05
59,975
918
2023-02-27
Q
KLXE
12.73
12.9897
12.60
12.74
0.11
66,596
779
2023-02-24
Q
KLXE
11.98
12.71
11.84
12.63
0.39
108,804
1,208
2023-02-23
Q
KLXE
12.17
12.4885
11.71
12.24
0.39
227,441
1,787
2023-02-22
Q
KLXE
12.27
12.32
11.60
11.85
-0.47
260,670
1,995
2023-02-21
Q
KLXE
12.79
13.2897
12.21
12.32
-0.38
219,384
1,575
2023-02-17
Q
KLXE
12.96
13.16
12.37
12.70
-0.50
287,376
2,661
2023-02-16
Q
KLXE
13.47
13.70
13.14
13.20
-0.42
198,388
2,075
2023-02-15
Q
KLXE
13.93
13.93
13.295
13.62
-0.57
144,154
1,575
2023-02-14
Q
KLXE
14.00
14.49
13.6661
14.19
0.09
58,000
957
2023-02-13
Q
KLXE
13.73
14.60
13.29
14.10
0.21
123,982
1,334
2023-02-10
Q
KLXE
11.97
14.05
11.86
13.89
2.00
383,582
2,955
2023-02-09
Q
KLXE
12.47
12.47
11.44
11.89
-0.58
537,555
3,463
2023-02-08
Q
KLXE
13.21
13.3499
12.37
12.47
-0.53
247,209
1,784
2023-02-07
Q
KLXE
13.18
13.63
12.71
13.00
-0.14
176,664
1,782
2023-02-06
Q
KLXE
13.85
13.885
12.71
13.14
-0.70
241,249
2,095
2023-02-03
Q
KLXE
13.84
14.99
13.835
13.84
-0.11
105,144
1,170
2023-02-02
Q
KLXE
14.15
14.295
13.57
13.95
-0.32
215,846
2,181
2023-02-01
Q
KLXE
14.78
14.78
13.94
14.27
-0.51
232,597
2,047
2023-01-31
Q
KLXE
14.73
15.265
14.5226
14.78
-0.01
119,737
1,244
2023-01-30
Q
KLXE
15.25
15.3485
14.58
14.79
-0.55
150,935
1,341
2023-01-27
Q
KLXE
15.60
16.3644
15.32
15.34
-0.16
198,324
1,861
2023-01-26
Q
KLXE
15.60
15.70
14.95
15.50
0.01
158,422
1,440
2023-01-25
Q
KLXE
14.82
15.62
14.515
15.49
0.49
117,517
1,226
2023-01-24
Q
KLXE
15.00
15.03
14.46
15.00
-0.02
149,655
1,233
2023-01-23
Q
KLXE
15.09
15.74
15.00
15.02
0.02
148,303
1,416
2023-01-20
Q
KLXE
14.05
15.16
13.80
15.00
0.93
198,754
1,944
2023-01-19
Q
KLXE
14.13
14.20
13.58
14.07
-0.29
330,453
2,470
2023-01-18
Q
KLXE
15.64
16.17
14.03
14.36
-1.27
345,900
2,077
2023-01-17
Q
KLXE
16.08
16.2505
15.00
15.63
-0.46
251,806
2,059
2023-01-13
Q
KLXE
16.59
16.77
15.70
16.09
-0.30
184,320
1,403
2023-01-12
Q
KLXE
15.56
17.1899
15.51
16.39
1.06
496,728
2,024
2023-01-11
Q
KLXE
15.26
15.6099
14.9601
15.33
0.32
93,860
1,088
2023-01-10
Q
KLXE
14.98
15.42
14.7318
15.01
-0.03
111,833
1,018
2023-01-09
Q
KLXE
15.11
15.64
14.93
15.04
0.37
133,525
1,537
2023-01-06
Q
KLXE
14.81
15.62
14.58
14.67
0.11
144,756
1,736
2023-01-05
Q
KLXE
14.22
14.75
13.66
14.56
0.28
142,928
1,143
2023-01-04
Q
KLXE
14.40
15.255
14.13
14.28
-0.98
289,496
2,290
2023-01-03
Q
KLXE
17.45
18.2009
14.55
15.26
-2.05
569,388
3,038
2022-12-30
Q
KLXE
16.87
17.49
16.72
17.31
0.39
154,632
1,442
2022-12-29
Q
KLXE
15.93
17.02
15.93
16.92
0.77
190,998
1,951
2022-12-28
Q
KLXE
16.25
16.82
15.30
16.15
-0.07
291,093
2,873
2022-12-27
Q
KLXE
16.85
17.47
16.00
16.22
-0.48
523,903
1,904