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%)
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.