Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinder Morgan Canada Ltd [Rest (TSX: KML )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.72 14.73 14.61 14.71 125,614 +0.01(+0.07%)
Jan 30, 2019 14.60 14.74 14.56 14.70 146,169 +0.01(+0.07%)
Jan 29, 2019 14.70 14.74 14.61 14.69 235,609 +0.03(+0.20%)
Jan 28, 2019 14.60 14.74 14.57 14.66 172,825 +0.04(+0.27%)
Jan 25, 2019 14.65 14.81 14.62 14.62 150,709 -0.02(-0.14%)
Jan 24, 2019 14.67 14.73 14.41 14.64 252,353 -0.07(-0.48%)
Jan 23, 2019 14.61 14.76 14.45 14.71 259,969 +0.14(+0.96%)
Jan 22, 2019 14.89 14.89 14.53 14.57 281,009 -0.01(-0.07%)
Jan 21, 2019 14.34 14.65 14.27 14.58 82,323 +0.23(+1.60%)
Jan 18, 2019 14.22 14.36 14.04 14.35 520,752 +0.22(+1.56%)
Jan 17, 2019 14.45 14.61 14.12 14.13 430,121 -0.18(-1.26%)
Jan 16, 2019 14.37 14.42 14.14 14.31 370,104 -0.11(-0.76%)
Jan 15, 2019 14.75 14.87 14.36 14.42 229,489 -0.28(-1.90%)
Jan 14, 2019 14.72 14.86 14.69 14.70 150,793 -0.07(-0.47%)
Jan 11, 2019 14.95 14.95 14.71 14.77 226,240 -0.08(-0.54%)
Jan 10, 2019 14.95 15.01 14.83 14.85 353,243 -0.02(-0.13%)
Jan 09, 2019 15.01 15.06 14.83 14.87 489,575 +0.02(+0.13%)
Jan 08, 2019 15.94 15.94 14.67 14.85 348,466 +9.87(+198.19%)
Jan 07, 2019 5.000 5.080 4.960 4.980 480,784 +0.06(+1.22%)
Jan 04, 2019 5.000 5.020 4.820 4.920 408,680 -11.33(-69.72%)
Jan 03, 2019 16.07 16.36 15.98 16.25 224,465 +0.11(+0.68%)
Jan 02, 2019 15.90 16.41 15.88 16.14 270,356 +0.21(+1.32%)
Dec 31, 2018 15.93 15.93 15.93 0 +0.15(+0.95%)
Dec 28, 2018 15.54 15.92 15.51 15.78 187,994 +0.32(+2.07%)
Dec 27, 2018 15.39 15.52 15.30 15.46 344,109 +0.16(+1.05%)
Dec 24, 2018 15.30 15.30 15.30 0 -0.03(-0.20%)
Dec 21, 2018 15.35 15.41 15.06 15.33 447,260 -0.01(-0.07%)
Dec 20, 2018 15.22 15.36 15.12 15.34 310,593 +0.13(+0.85%)
Dec 19, 2018 15.23 15.37 15.18 15.21 345,906 -0.03(-0.20%)
Dec 18, 2018 15.25 15.29 15.12 15.24 378,528 -0.02(-0.13%)
Dec 17, 2018 15.57 15.57 15.25 15.26 203,144 -0.31(-1.99%)
Dec 14, 2018 15.72 15.72 15.45 15.57 302,087 -0.19(-1.21%)
Dec 13, 2018 15.71 15.91 15.65 15.76 572,221 +0.06(+0.38%)
Dec 12, 2018 15.50 15.82 15.50 15.70 322,594 +0.20(+1.29%)
Dec 11, 2018 15.59 15.63 15.50 15.50 138,557 -0.03(-0.19%)
Dec 10, 2018 15.55 15.57 15.50 15.53 333,154 -0.06(-0.38%)
Dec 07, 2018 15.69 15.76 15.55 15.59 218,465 +0.02(+0.13%)
Dec 06, 2018 15.61 15.61 15.50 15.57 327,531 -0.09(-0.57%)
Dec 05, 2018 15.59 15.82 15.59 15.66 137,333 +0.09(+0.58%)
Dec 04, 2018 15.51 15.71 15.47 15.57 372,352 +0.00(+0.00%)
Dec 03, 2018 15.62 15.62 15.40 15.57 251,363 +0.02(+0.13%)
Nov 30, 2018 15.65 15.69 15.50 15.55 145,235 -0.12(-0.77%)
Nov 29, 2018 15.57 15.74 15.53 15.67 141,233 +0.10(+0.64%)
Nov 28, 2018 15.56 15.59 15.50 15.57 164,545 +0.01(+0.06%)
Nov 27, 2018 15.60 15.64 15.55 15.56 178,267 -0.10(-0.64%)
Nov 26, 2018 15.63 15.69 15.59 15.66 243,361 +0.04(+0.26%)
Nov 23, 2018 15.62 15.69 15.50 15.62 107,633 -0.08(-0.51%)
Nov 22, 2018 15.70 15.77 15.60 15.70 32,713 +0.01(+0.06%)
Nov 21, 2018 15.73 15.79 15.69 15.69 129,988 +0.02(+0.13%)
Nov 20, 2018 15.68 15.74 15.60 15.67 105,883 -0.08(-0.51%)
Nov 19, 2018 15.83 15.90 15.73 15.75 77,867 -0.08(-0.51%)
Nov 16, 2018 15.79 15.88 15.75 15.83 65,433 +0.03(+0.19%)
Nov 15, 2018 15.68 15.82 15.65 15.80 199,726 +0.08(+0.51%)
Nov 14, 2018 15.73 15.80 15.60 15.72 307,391 +0.04(+0.26%)
Nov 13, 2018 15.80 15.92 15.66 15.68 559,151 -0.15(-0.95%)
Nov 12, 2018 15.92 15.92 15.77 15.83 357,009 -0.03(-0.19%)
Nov 09, 2018 15.88 15.96 15.76 15.86 250,251 -0.08(-0.50%)
Nov 08, 2018 16.00 16.00 15.85 15.94 177,904 -0.07(-0.44%)
Nov 07, 2018 16.07 16.26 15.99 16.01 355,655 -0.03(-0.19%)
Nov 06, 2018 15.98 16.07 15.83 16.04 268,416 +0.10(+0.63%)
Nov 05, 2018 16.02 16.02 15.94 15.94 271,472 -0.12(-0.75%)
Nov 02, 2018 16.11 16.11 15.77 16.06 1,186,311 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.