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 (%)
Dec 29, 2017 17.01 17.01 17.01 0 +0.05(+0.29%)
Dec 28, 2017 16.84 16.99 16.77 16.96 131,444 +0.06(+0.36%)
Dec 27, 2017 17.01 17.04 16.82 16.90 148,406 -0.02(-0.12%)
Dec 22, 2017 17.07 17.07 16.83 16.92 203,252 +0.06(+0.36%)
Dec 21, 2017 16.80 17.02 16.77 16.86 216,674 +0.12(+0.72%)
Dec 20, 2017 16.80 16.80 16.52 16.74 222,030 +0.02(+0.12%)
Dec 19, 2017 17.11 17.11 16.63 16.72 262,387 -0.22(-1.30%)
Dec 18, 2017 16.91 17.02 16.80 16.94 341,559 +0.14(+0.83%)
Dec 15, 2017 17.28 17.45 16.71 16.80 5,289,399 -0.37(-2.15%)
Dec 14, 2017 17.17 17.63 17.10 17.17 603,398 +0.01(+0.06%)
Dec 13, 2017 17.18 17.30 17.12 17.16 370,191 -0.12(-0.69%)
Dec 12, 2017 17.15 17.40 16.97 17.28 417,216 +0.06(+0.35%)
Dec 11, 2017 17.66 17.70 17.09 17.22 467,751 -0.26(-1.49%)
Dec 08, 2017 18.23 18.23 17.42 17.48 637,640 +0.83(+4.98%)
Dec 07, 2017 16.74 16.78 16.51 16.65 220,595 +0.00(+0.00%)
Dec 06, 2017 16.52 16.80 16.40 16.65 273,119 +0.04(+0.24%)
Dec 05, 2017 16.85 17.00 16.23 16.61 610,684 -0.44(-2.58%)
Dec 04, 2017 17.65 17.66 16.98 17.05 208,015 -0.51(-2.90%)
Dec 01, 2017 17.62 17.71 17.52 17.56 220,292 -0.06(-0.34%)
Nov 30, 2017 16.95 17.70 16.95 17.62 1,921,624 +0.68(+4.01%)
Nov 29, 2017 17.00 17.08 16.68 16.94 190,302 -0.04(-0.24%)
Nov 28, 2017 17.06 17.35 16.73 16.98 268,422 -0.19(-1.11%)
Nov 27, 2017 17.35 17.39 17.05 17.17 140,310 -0.19(-1.09%)
Nov 24, 2017 17.14 17.43 17.05 17.36 196,991 +0.36(+2.12%)
Nov 23, 2017 17.05 17.18 16.92 17.00 114,101 -0.07(-0.41%)
Nov 22, 2017 16.43 17.25 16.28 17.07 363,050 +0.70(+4.28%)
Nov 21, 2017 16.50 16.50 16.02 16.37 591,718 +0.00(+0.00%)
Nov 20, 2017 15.75 16.40 15.61 16.37 774,292 +0.63(+4.00%)
Nov 17, 2017 16.02 16.27 15.71 15.74 210,707 -0.21(-1.32%)
Nov 16, 2017 16.10 16.10 15.73 15.95 127,871 -0.10(-0.62%)
Nov 15, 2017 16.31 16.31 15.65 16.05 211,240 -0.17(-1.05%)
Nov 14, 2017 16.21 16.63 16.19 16.22 430,469 +0.24(+1.50%)
Nov 13, 2017 16.14 16.21 15.90 15.98 105,194 -0.16(-0.99%)
Nov 10, 2017 16.35 16.43 16.07 16.14 109,254 -0.27(-1.65%)
Nov 09, 2017 16.32 16.53 16.28 16.41 88,109 -0.02(-0.12%)
Nov 08, 2017 16.55 16.60 16.23 16.43 281,507 -0.20(-1.20%)
Nov 07, 2017 16.49 16.97 16.42 16.63 117,695 +0.19(+1.16%)
Nov 06, 2017 16.46 16.59 16.33 16.44 184,666 -0.04(-0.24%)
Nov 03, 2017 16.48 16.59 16.36 16.48 105,569 +0.00(+0.00%)
Nov 02, 2017 16.70 16.70 16.44 16.48 88,373 -0.09(-0.54%)
Nov 01, 2017 16.65 16.71 16.49 16.57 276,059 +0.00(+0.00%)
Oct 31, 2017 16.80 16.82 16.49 16.57 267,091 -0.15(-0.90%)
Oct 30, 2017 16.87 16.87 16.60 16.72 160,368 -0.24(-1.42%)
Oct 27, 2017 16.83 17.03 16.72 16.96 61,147 +0.16(+0.95%)
Oct 26, 2017 16.65 16.82 16.28 16.80 373,467 +0.12(+0.72%)
Oct 25, 2017 16.90 16.93 16.66 16.68 253,480 -0.19(-1.13%)
Oct 24, 2017 16.95 16.95 16.64 16.87 152,286 -0.12(-0.71%)
Oct 23, 2017 16.93 17.11 16.89 16.99 101,883 +0.03(+0.18%)
Oct 20, 2017 17.12 17.12 16.79 16.96 155,101 -0.05(-0.29%)
Oct 19, 2017 17.18 17.30 16.84 17.01 352,793 -0.22(-1.28%)
Oct 18, 2017 17.20 17.31 17.16 17.23 50,395 +0.02(+0.12%)
Oct 17, 2017 17.25 17.25 17.13 17.21 131,603 +0.00(+0.00%)
Oct 16, 2017 17.37 17.40 17.15 17.21 203,598 -0.13(-0.75%)
Oct 13, 2017 17.23 17.35 17.14 17.34 134,966 +0.08(+0.46%)
Oct 12, 2017 17.12 17.27 16.94 17.26 199,965 +0.07(+0.41%)
Oct 11, 2017 17.20 17.22 17.09 17.19 119,142 -0.01(-0.06%)
Oct 10, 2017 17.12 17.43 17.05 17.20 261,288 +0.08(+0.47%)
Oct 06, 2017 17.36 17.36 17.10 17.12 171,614 -0.18(-1.04%)
Oct 05, 2017 17.15 17.50 17.06 17.30 325,361 +0.23(+1.35%)
Oct 04, 2017 17.15 17.19 17.00 17.07 154,834 -0.02(-0.12%)
Oct 03, 2017 16.96 17.15 16.82 17.09 158,927 -0.08(-0.47%)
Oct 02, 2017 17.01 17.31 16.89 17.17 154,995 -0.15(-0.87%)
Sep 29, 2017 17.28 17.43 17.17 17.32 102,742 +0.01(+0.06%)
Sep 28, 2017 17.25 17.37 17.22 17.31 263,065 +0.03(+0.17%)
Sep 27, 2017 17.29 17.41 17.19 17.28 105,824 +0.12(+0.70%)
Sep 26, 2017 17.52 17.63 17.06 17.16 139,072 -0.28(-1.61%)
Sep 25, 2017 17.25 17.53 17.15 17.44 282,457 +0.15(+0.87%)
Sep 22, 2017 17.36 17.66 17.18 17.29 72,644 -0.03(-0.17%)
Sep 21, 2017 17.38 17.43 17.30 17.32 41,603 -0.09(-0.52%)
Sep 20, 2017 17.72 17.79 17.28 17.41 63,140 -0.32(-1.80%)
Sep 19, 2017 17.62 17.50 17.73 81,748 +0.11(+0.62%)
Sep 18, 2017 17.42 17.75 17.42 17.62 125,293 +0.12(+0.69%)
Sep 15, 2017 17.34 17.50 17.12 17.50 224,655 +0.12(+0.69%)
Sep 14, 2017 17.50 17.50 17.28 17.38 45,527 -0.18(-1.03%)
Sep 13, 2017 17.41 17.70 17.25 17.56 115,108 +0.15(+0.86%)
Sep 12, 2017 17.38 17.76 17.25 17.41 1,057,409 +0.15(+0.87%)
Sep 11, 2017 17.06 17.33 17.02 17.26 224,290 +0.15(+0.88%)
Sep 08, 2017 17.35 17.35 17.01 17.11 53,993 -0.27(-1.55%)
Sep 07, 2017 17.35 17.54 17.25 17.38 109,930 +0.05(+0.29%)
Sep 06, 2017 16.96 17.36 16.96 17.33 102,903 +0.37(+2.18%)
Sep 05, 2017 17.23 17.23 16.94 16.96 94,187 -0.23(-1.37%)
Sep 01, 2017 17.39 17.39 17.15 17.20 60,598 -0.14(-0.84%)
Aug 31, 2017 17.35 17.46 17.05 17.34 149,887 +0.04(+0.23%)
Aug 30, 2017 17.02 17.41 17.02 17.30 255,821 +0.20(+1.17%)
Aug 29, 2017 17.16 17.18 17.01 17.10 148,200 -0.15(-0.87%)
Aug 28, 2017 17.27 17.44 17.23 17.25 51,391 -0.14(-0.81%)
Aug 25, 2017 17.39 17.71 17.25 17.39 316,877 +0.00(+0.00%)
Aug 24, 2017 17.26 17.52 17.15 17.39 92,810 +0.22(+1.28%)
Aug 23, 2017 17.12 17.21 17.09 17.17 353,541 +0.01(+0.06%)
Aug 22, 2017 17.15 17.40 17.00 17.16 332,253 -0.01(-0.06%)
Aug 21, 2017 17.34 17.34 17.05 17.17 490,742 -0.03(-0.17%)
Aug 18, 2017 17.20 17.26 17.05 17.20 54,005 +0.00(+0.00%)
Aug 17, 2017 17.00 17.33 17.00 17.20 43,012 +0.15(+0.88%)
Aug 16, 2017 17.06 17.15 17.00 17.05 54,640 +0.00(+0.00%)
Aug 15, 2017 17.10 17.29 17.03 17.05 107,501 +0.01(+0.06%)
Aug 14, 2017 17.13 17.44 16.99 17.04 186,546 -0.15(-0.87%)
Aug 11, 2017 17.20 17.38 17.13 17.19 492,248 -0.09(-0.52%)
Aug 10, 2017 17.70 17.95 16.91 17.28 837,144 -0.66(-3.68%)
Aug 09, 2017 17.76 18.00 17.74 17.94 361,001 +0.21(+1.18%)
Aug 08, 2017 18.50 18.50 17.62 17.73 370,641 -0.62(-3.38%)
Aug 04, 2017 17.89 18.60 17.83 18.35 547,547 +0.38(+2.11%)
Aug 03, 2017 18.25 18.25 17.80 17.97 99,485 -0.18(-0.99%)
Aug 02, 2017 17.83 18.51 17.76 18.15 542,907 +0.31(+1.74%)
Aug 01, 2017 17.57 17.99 17.37 17.84 272,276 +0.27(+1.54%)
Jul 31, 2017 17.60 17.65 17.46 17.57 216,241 +0.00(+0.00%)
Jul 28, 2017 17.46 17.65 17.20 17.57 501,501 +0.08(+0.46%)
Jul 27, 2017 17.00 17.74 16.84 17.49 1,359,101 +0.40(+2.34%)
Jul 26, 2017 16.10 17.25 16.03 17.09 1,559,510 +1.10(+6.88%)
Jul 25, 2017 15.96 16.10 15.94 15.99 188,477 +0.10(+0.63%)
Jul 24, 2017 16.00 16.13 15.78 15.89 298,193 -0.06(-0.38%)
Jul 21, 2017 15.88 15.97 15.60 15.95 273,487 +0.03(+0.19%)
Jul 20, 2017 16.45 16.45 15.73 15.92 234,399 -0.06(-0.38%)
Jul 19, 2017 16.15 16.15 15.95 15.98 204,169 -0.02(-0.12%)
Jul 18, 2017 16.18 16.24 15.85 16.00 377,978 -0.04(-0.25%)
Jul 17, 2017 16.24 16.24 15.93 16.04 90,130 +0.11(+0.69%)
Jul 14, 2017 15.69 16.08 15.65 15.93 213,381 +0.29(+1.85%)
Jul 13, 2017 15.65 15.70 15.55 15.64 241,394 +0.04(+0.26%)
Jul 12, 2017 15.51 15.74 15.50 15.60 327,696 +0.16(+1.04%)
Jul 11, 2017 15.43 15.51 15.35 15.44 228,466 -0.04(-0.26%)
Jul 10, 2017 15.45 15.57 15.40 15.48 61,522 -0.04(-0.26%)
Jul 07, 2017 15.67 15.41 15.52 124,467 -0.15(-0.96%)
Jul 06, 2017 15.84 15.87 15.61 15.67 395,286 -0.10(-0.63%)
Jul 05, 2017 15.80 15.89 15.66 15.77 144,568 -0.09(-0.57%)
Jul 04, 2017 15.96 15.96 15.82 15.86 41,933 +0.03(+0.19%)
Jul 03, 2017 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Jun 30, 2017 16.00 16.07 15.83 15.83 117,233 -0.13(-0.81%)
Jun 29, 2017 16.25 16.25 15.90 15.96 1,165,641 -0.14(-0.87%)
Jun 28, 2017 15.96 16.23 15.69 16.10 1,337,143 +0.10(+0.63%)
Jun 27, 2017 15.70 16.00 15.70 16.00 1,224,149 +0.21(+1.33%)
Jun 26, 2017 15.52 15.82 15.46 15.79 572,975 +0.29(+1.87%)
Jun 23, 2017 15.41 15.56 15.41 15.50 195,464 +0.07(+0.45%)
Jun 22, 2017 15.44 15.58 15.35 15.43 834,573 +0.02(+0.13%)
Jun 21, 2017 15.40 15.54 15.30 15.41 1,028,931 -0.05(-0.32%)
Jun 20, 2017 15.80 15.88 15.36 15.46 577,980 -0.14(-0.90%)
Jun 19, 2017 15.50 15.71 15.45 15.60 1,334,916 -0.04(-0.26%)
Jun 16, 2017 15.72 15.77 15.17 15.64 629,081 -0.17(-1.08%)
Jun 15, 2017 16.03 16.07 15.69 15.81 192,320 -0.22(-1.37%)
Jun 14, 2017 16.31 16.39 16.02 16.03 358,560 -0.34(-2.08%)
Jun 13, 2017 16.45 16.45 16.20 16.37 105,951 -0.07(-0.43%)
Jun 12, 2017 16.50 16.68 16.33 16.44 288,496 +0.01(+0.06%)
Jun 09, 2017 16.45 16.49 16.32 16.43 150,350 +0.07(+0.43%)
Jun 08, 2017 16.37 16.53 16.31 16.36 109,563 -0.13(-0.79%)
Jun 07, 2017 16.75 16.75 16.43 16.49 199,251 -0.22(-1.32%)
Jun 06, 2017 16.58 16.77 16.31 16.71 396,852 +0.19(+1.15%)
Jun 05, 2017 16.79 16.81 16.25 16.52 209,479 -0.20(-1.20%)
Jun 02, 2017 16.43 16.76 16.40 16.72 385,853 +0.29(+1.77%)
Jun 01, 2017 16.25 16.50 16.07 16.43 855,236 +0.34(+2.11%)
May 31, 2017 16.20 16.25 15.98 16.09 863,503 -0.15(-0.92%)
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.