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 (%)
Oct 31, 2019 14.00 14.00 13.84 14.00 170,197 -0.01(-0.07%)
Oct 30, 2019 13.89 14.02 13.84 14.01 84,970 -0.05(-0.36%)
Oct 29, 2019 14.01 14.12 13.94 14.06 87,288 +0.02(+0.14%)
Oct 28, 2019 14.20 14.20 14.04 14.04 82,249 -0.11(-0.78%)
Oct 25, 2019 14.10 14.21 14.06 14.15 62,969 +0.03(+0.21%)
Oct 24, 2019 14.34 14.34 14.05 14.12 165,713 -0.09(-0.63%)
Oct 23, 2019 14.24 14.31 14.12 14.21 55,122 -0.03(-0.21%)
Oct 22, 2019 14.27 14.36 14.23 14.24 135,031 +0.01(+0.07%)
Oct 21, 2019 14.22 14.25 14.12 14.23 100,973 +0.01(+0.07%)
Oct 18, 2019 14.17 14.38 14.17 14.22 116,884 -0.05(-0.35%)
Oct 17, 2019 13.93 14.34 13.93 14.27 312,169 +0.04(+0.28%)
Oct 16, 2019 14.30 14.34 14.23 14.23 170,421 -0.09(-0.63%)
Oct 15, 2019 14.33 14.37 14.26 14.32 188,633 -0.02(-0.14%)
Oct 11, 2019 14.34 14.34 14.34 0 -0.05(-0.35%)
Oct 10, 2019 14.39 14.40 14.31 14.39 123,776 -0.01(-0.07%)
Oct 09, 2019 14.32 14.46 14.32 14.40 69,630 +0.08(+0.56%)
Oct 08, 2019 14.33 14.37 14.21 14.32 99,635 -0.12(-0.83%)
Oct 07, 2019 14.43 14.47 14.38 14.44 92,299 -0.03(-0.21%)
Oct 04, 2019 14.43 14.51 14.42 14.47 38,210 +0.04(+0.28%)
Oct 03, 2019 14.32 14.45 14.26 14.43 127,594 +0.08(+0.56%)
Oct 02, 2019 14.51 14.63 14.32 14.35 95,372 -0.28(-1.91%)
Oct 01, 2019 14.94 14.98 14.59 14.63 122,266 -0.28(-1.88%)
Sep 30, 2019 14.91 15.01 14.86 14.91 287,113 -0.06(-0.40%)
Sep 27, 2019 14.99 15.00 14.86 14.97 109,320 -0.03(-0.20%)
Sep 26, 2019 14.86 15.00 14.79 15.00 312,473 +0.08(+0.54%)
Sep 25, 2019 14.91 14.96 14.81 14.92 114,418 +0.00(+0.00%)
Sep 24, 2019 14.98 15.07 14.87 14.92 124,083 -0.08(-0.53%)
Sep 23, 2019 14.95 15.07 14.91 15.00 227,078 +0.06(+0.40%)
Sep 20, 2019 14.97 15.04 14.86 14.94 296,214 +0.06(+0.40%)
Sep 19, 2019 14.90 14.97 14.77 14.88 130,459 +0.03(+0.20%)
Sep 18, 2019 14.75 14.99 14.73 14.85 650,024 +0.11(+0.75%)
Sep 17, 2019 14.77 14.83 14.68 14.74 290,788 +0.01(+0.07%)
Sep 16, 2019 14.85 14.97 14.70 14.73 248,635 -0.06(-0.41%)
Sep 13, 2019 14.75 14.83 14.70 14.79 275,611 +0.12(+0.82%)
Sep 12, 2019 14.82 14.82 14.65 14.67 1,260,639 -0.09(-0.61%)
Sep 11, 2019 14.80 14.88 14.65 14.76 628,454 -0.04(-0.27%)
Sep 10, 2019 14.73 14.84 14.73 14.80 878,968 +0.05(+0.34%)
Sep 09, 2019 14.74 14.78 14.67 14.75 555,919 +0.06(+0.41%)
Sep 06, 2019 14.62 14.75 14.53 14.69 578,731 +0.04(+0.27%)
Sep 05, 2019 14.74 14.81 14.60 14.65 795,245 -0.03(-0.20%)
Sep 04, 2019 14.65 14.89 14.65 14.68 422,893 +0.00(+0.00%)
Sep 03, 2019 14.68 14.73 14.57 14.68 596,283 +0.00(+0.00%)
Aug 30, 2019 14.68 14.68 14.68 0 +0.10(+0.69%)
Aug 29, 2019 14.45 14.67 14.44 14.58 343,310 +0.18(+1.25%)
Aug 28, 2019 14.11 14.46 14.10 14.40 321,880 +0.20(+1.41%)
Aug 27, 2019 14.34 14.34 13.98 14.20 1,573,643 +0.07(+0.50%)
Aug 26, 2019 14.32 14.48 14.09 14.13 690,549 -0.18(-1.26%)
Aug 23, 2019 14.65 14.66 14.30 14.31 1,015,586 -0.34(-2.32%)
Aug 22, 2019 14.69 14.82 14.64 14.65 2,399,025 +0.20(+1.38%)
Aug 21, 2019 14.51 14.84 14.43 14.45 3,902,012 +3.47(+31.60%)
Aug 20, 2019 11.01 11.23 10.97 10.98 76,033 -0.10(-0.90%)
Aug 19, 2019 10.87 11.11 10.87 11.08 80,046 +0.26(+2.40%)
Aug 16, 2019 10.65 10.87 10.55 10.82 77,301 +0.10(+0.93%)
Aug 15, 2019 10.66 10.75 10.63 10.72 44,970 +0.02(+0.19%)
Aug 14, 2019 10.73 10.75 10.61 10.70 65,313 -0.07(-0.65%)
Aug 13, 2019 11.00 11.00 10.71 10.77 48,927 -0.25(-2.27%)
Aug 12, 2019 11.00 11.03 10.86 11.02 27,851 -0.01(-0.09%)
Aug 09, 2019 11.02 11.04 10.82 11.03 50,142 +0.11(+1.01%)
Aug 08, 2019 10.86 11.10 10.81 10.92 61,132 +0.09(+0.83%)
Aug 07, 2019 10.99 10.99 10.65 10.83 97,142 -0.21(-1.90%)
Aug 06, 2019 11.16 11.22 10.89 11.04 107,206 -0.15(-1.34%)
Aug 02, 2019 11.19 11.19 11.19 0 -0.07(-0.62%)
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.