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 18, 2019 14.91 14.91 0 +0.00(+0.00%)
Dec 17, 2019 14.61 14.91 14.61 14.77 454,280 +0.23(+1.58%)
Dec 16, 2019 14.33 14.78 14.33 14.54 1,418,287 +0.12(+0.83%)
Dec 13, 2019 14.38 14.44 14.32 14.42 244,580 +0.10(+0.70%)
Dec 12, 2019 14.34 14.55 14.32 14.32 225,243 -0.14(-0.97%)
Dec 11, 2019 14.24 14.52 14.24 14.46 232,619 +0.11(+0.77%)
Dec 10, 2019 14.24 14.53 14.24 14.35 192,182 +0.01(+0.07%)
Dec 09, 2019 14.22 14.37 14.19 14.34 102,354 +0.12(+0.84%)
Dec 06, 2019 14.02 14.28 14.02 14.22 66,503 +0.19(+1.35%)
Dec 05, 2019 13.96 14.04 13.91 14.03 39,252 +0.07(+0.50%)
Dec 04, 2019 14.04 14.09 13.93 13.96 42,507 -0.02(-0.14%)
Dec 03, 2019 14.00 14.06 13.93 13.98 67,418 -0.09(-0.64%)
Dec 02, 2019 14.17 14.22 13.98 14.07 52,965 -0.11(-0.78%)
Nov 29, 2019 14.26 14.29 14.17 14.18 19,891 -0.08(-0.56%)
Nov 28, 2019 14.30 14.33 14.25 14.26 17,092 -0.02(-0.14%)
Nov 27, 2019 14.23 14.30 14.15 14.28 200,926 +0.06(+0.42%)
Nov 26, 2019 14.40 14.43 14.22 14.22 158,646 -0.22(-1.52%)
Nov 25, 2019 14.36 14.46 14.35 14.44 79,761 +0.03(+0.21%)
Nov 22, 2019 14.52 14.60 14.41 14.41 317,605 -0.12(-0.83%)
Nov 21, 2019 14.51 14.56 14.38 14.53 130,500 +0.07(+0.48%)
Nov 20, 2019 14.62 14.64 14.38 14.46 166,626 -0.13(-0.89%)
Nov 19, 2019 14.45 14.61 14.45 14.59 91,835 +0.10(+0.69%)
Nov 18, 2019 14.69 14.69 14.49 14.49 72,843 -0.21(-1.43%)
Nov 15, 2019 14.49 14.70 14.49 14.70 93,644 +0.18(+1.24%)
Nov 14, 2019 14.42 14.53 14.41 14.52 76,613 +0.02(+0.14%)
Nov 13, 2019 14.40 14.53 14.40 14.50 80,689 +0.09(+0.62%)
Nov 12, 2019 14.32 14.51 14.32 14.41 284,461 +0.07(+0.49%)
Nov 11, 2019 14.34 14.42 14.28 14.34 111,070 +0.09(+0.63%)
Nov 08, 2019 14.10 14.42 14.09 14.25 147,289 +0.04(+0.28%)
Nov 07, 2019 14.30 14.35 14.18 14.21 86,777 -0.02(-0.14%)
Nov 06, 2019 14.10 14.36 14.10 14.23 65,879 +0.05(+0.35%)
Nov 05, 2019 14.08 14.31 14.05 14.18 46,241 -0.01(-0.07%)
Nov 04, 2019 14.42 14.42 13.99 14.19 87,033 +0.15(+1.07%)
Nov 01, 2019 14.01 14.20 13.99 14.04 84,982 +0.04(+0.29%)
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%)
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.