Keek Social Inc. KEEK
TSXV · Canada · Commercial Services
CAD 1.15+0.20 (+21.05%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.15 | +21.05% | CAD 0.98 | CAD 1.15 | CAD 0.98 | 7.60K |
| 2026-09-30 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-09-29 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-09-28 | CAD 0.95 | -5.00% | CAD 1.10 | CAD 1.10 | CAD 0.95 |
| 7.90K |
| 2026-09-25 | CAD 1.00 | 0.00% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 0 |
| 2026-09-24 | CAD 1.00 | 0.00% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 0 |
| 2026-09-23 | CAD 1.00 | -4.76% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 300 |
| 2026-09-22 | CAD 1.05 | +14.13% | CAD 0.95 | CAD 1.05 | CAD 0.95 | 10.50K |
| 2026-09-21 | CAD 0.92 | -3.16% | CAD 0.95 | CAD 0.95 | CAD 0.92 | 2.60K |
| 2026-09-18 | CAD 0.95 | -5.00% | CAD 0.99 | CAD 0.99 | CAD 0.95 | 700 |
| 2026-09-17 | CAD 1.00 | +2.04% | CAD 0.98 | CAD 1.00 | CAD 0.97 | 5.70K |
| 2026-09-16 | CAD 0.98 | -2.00% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 700 |
| 2026-09-15 | CAD 1.00 | -4.76% | CAD 1.03 | CAD 1.03 | CAD 1.00 | 3.40K |
| 2026-09-14 | CAD 1.05 | -8.70% | CAD 1.05 | CAD 1.05 | CAD 1.05 | 1.00K |
| 2026-09-11 | CAD 1.15 | 0.00% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 0 |
| 2026-09-10 | CAD 1.15 | +4.55% | CAD 1.10 | CAD 1.15 | CAD 1.08 | 2.70K |
| 2026-09-09 | CAD 1.10 | 0.00% | CAD 1.10 | CAD 1.10 | CAD 1.10 | 0 |
| 2026-09-08 | CAD 1.10 | 0.00% | CAD 1.11 | CAD 1.11 | CAD 1.10 | 1.30K |
| 2026-09-04 | CAD 1.10 | +10.00% | CAD 1.10 | CAD 1.10 | CAD 1.10 | 100 |
| 2026-09-03 | CAD 1.00 | -6.54% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 2.00K |
| 2026-09-02 | CAD 1.07 | 0.00% | CAD 1.07 | CAD 1.07 | CAD 1.07 | 100 |
| 2026-09-01 | CAD 1.07 | +1.90% | CAD 1.07 | CAD 1.07 | CAD 1.07 | 300 |
| 2026-08-31 | CAD 1.05 | +0.96% | CAD 1.05 | CAD 1.05 | CAD 1.05 | 100 |
| 2026-08-28 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 200 |
| 2026-08-27 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 0 |
| 2026-08-26 | CAD 1.04 | +13.04% | CAD 1.05 | CAD 1.05 | CAD 1.04 | 2.20K |
| 2026-08-25 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-08-24 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-08-21 | CAD 0.92 | -23.33% | CAD 1.01 | CAD 1.02 | CAD 0.92 | 6.30K |
| 2026-08-20 | CAD 1.20 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 0 |
| 2026-08-19 | CAD 1.20 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 0 |
| 2026-08-18 | CAD 1.20 | -6.25% | CAD 1.25 | CAD 1.40 | CAD 1.20 | 4.50K |
| 2026-08-17 | CAD 1.28 | -7.91% | CAD 0.70 | CAD 1.28 | CAD 0.70 | 1.40K |
| 2026-08-14 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-08-13 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-08-12 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-08-11 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-08-10 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-08-07 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-08-06 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-08-05 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-08-04 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-07-31 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-07-30 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-07-29 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-07-28 | CAD 1.39 | -0.71% | CAD 1.37 | CAD 1.40 | CAD 1.25 | 1.40K |
| 2026-07-27 | CAD 1.40 | -7.28% | CAD 1.50 | CAD 1.50 | CAD 1.40 | 1.10K |
| 2026-07-24 | CAD 1.51 | 0.00% | CAD 1.51 | CAD 1.51 | CAD 1.51 | 2.00K |
| 2026-07-23 | CAD 1.51 | 0.00% | CAD 1.51 | CAD 1.51 | CAD 1.51 | 0 |
| 2026-07-22 | CAD 1.51 | -4.43% | CAD 1.51 | CAD 1.51 | CAD 1.51 | 900 |
| 2026-07-21 | CAD 1.58 | 0.00% | CAD 1.58 | CAD 1.58 | CAD 1.58 | 0 |
| 2026-07-20 | CAD 1.58 | 0.00% | CAD 1.58 | CAD 1.58 | CAD 1.58 | 0 |
| 2026-07-17 | CAD 1.58 | 0.00% | CAD 1.58 | CAD 1.58 | CAD 1.58 | 0 |
| 2026-07-16 | CAD 1.58 | 0.00% | CAD 1.58 | CAD 1.58 | CAD 1.58 | 0 |
| 2026-07-15 | CAD 1.58 | -5.95% | CAD 1.58 | CAD 1.58 | CAD 1.58 | 600 |
| 2026-07-14 | CAD 1.68 | 0.00% | CAD 1.68 | CAD 1.68 | CAD 1.68 | 0 |
| 2026-07-13 | CAD 1.68 | 0.00% | CAD 1.68 | CAD 1.68 | CAD 1.68 | 0 |
| 2026-07-10 | CAD 1.68 | -13.85% | CAD 1.67 | CAD 1.68 | CAD 1.67 | 1.80K |
| 2026-07-09 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-07-08 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-07-07 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-07-06 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-07-03 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-07-02 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-06-30 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-06-29 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-06-26 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-06-25 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-06-24 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-06-23 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-06-22 | CAD 1.95 | 0.00% | CAD 1.94 | CAD 1.95 | CAD 1.94 | 900 |
| 2026-06-19 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-06-18 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 0 |
| 2026-06-17 | CAD 1.95 | -2.50% | CAD 1.95 | CAD 1.95 | CAD 1.95 | 200 |
| 2026-06-16 | CAD 2.00 | +8.70% | CAD 1.66 | CAD 2.00 | CAD 1.66 | 1.40K |
| 2026-06-15 | CAD 1.84 | -14.42% | CAD 1.84 | CAD 1.84 | CAD 1.84 | 100 |
| 2026-06-12 | CAD 2.15 | +30.30% | CAD 2.15 | CAD 2.15 | CAD 2.15 | 200 |
| 2026-06-11 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.65 | CAD 1.65 | 0 |
| 2026-06-10 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.65 | CAD 1.65 | 0 |
| 2026-06-09 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.65 | CAD 1.65 | 0 |
| 2026-06-08 | CAD 1.65 | -14.51% | CAD 1.65 | CAD 1.65 | CAD 1.65 | 2.10K |
| 2026-06-05 | CAD 1.93 | 0.00% | CAD 1.93 | CAD 1.93 | CAD 1.93 | 0 |
| 2026-06-04 | CAD 1.93 | 0.00% | CAD 1.93 | CAD 1.93 | CAD 1.93 | 0 |
| 2026-06-03 | CAD 1.93 | +19.14% | CAD 1.65 | CAD 1.93 | CAD 1.65 | 400 |
| 2026-06-02 | CAD 1.62 | -24.65% | CAD 1.66 | CAD 1.66 | CAD 1.62 | 1.20K |
| 2026-06-01 | CAD 2.15 | 0.00% | CAD 2.15 | CAD 2.15 | CAD 2.15 | 0 |
| 2026-05-29 | CAD 2.15 | 0.00% | CAD 2.15 | CAD 2.15 | CAD 2.15 | 0 |
| 2026-05-28 | CAD 2.15 | +16.22% | CAD 2.15 | CAD 2.15 | CAD 2.15 | 1.30K |
| 2026-05-27 | CAD 1.85 | 0.00% | CAD 1.85 | CAD 1.85 | CAD 1.85 | 0 |
| 2026-05-26 | CAD 1.85 | -1.60% | CAD 1.89 | CAD 1.89 | CAD 1.85 | 2.10K |