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 (%)
Feb 28, 2018 19.50 19.50 19.00 19.11 252,967 -0.37(-1.90%)
Feb 27, 2018 19.41 19.68 19.34 19.48 212,091 +0.19(+0.98%)
Feb 26, 2018 19.27 19.46 19.17 19.29 371,164 +0.05(+0.26%)
Feb 23, 2018 19.28 19.30 19.00 19.24 206,364 +0.08(+0.42%)
Feb 22, 2018 19.25 19.30 19.11 19.16 336,600 -0.16(-0.83%)
Feb 21, 2018 19.48 19.50 19.10 19.32 188,676 -0.08(-0.41%)
Feb 20, 2018 19.80 19.82 19.25 19.40 233,656 -0.57(-2.85%)
Feb 16, 2018 19.97 19.97 19.97 0 +0.85(+4.45%)
Feb 15, 2018 18.80 19.16 18.80 19.12 308,322 +0.33(+1.76%)
Feb 14, 2018 18.40 18.86 18.15 18.79 234,264 +0.32(+1.73%)
Feb 13, 2018 17.92 18.49 17.90 18.47 277,703 +0.57(+3.18%)
Feb 12, 2018 17.73 18.04 17.72 17.90 181,517 +0.24(+1.36%)
Feb 09, 2018 17.32 17.67 17.20 17.66 352,357 +0.34(+1.96%)
Feb 08, 2018 17.09 17.46 17.08 17.32 932,333 +0.18(+1.05%)
Feb 07, 2018 16.82 17.14 16.82 17.14 517,610 +0.39(+2.33%)
Feb 06, 2018 16.45 16.80 16.44 16.75 152,694 +0.16(+0.96%)
Feb 05, 2018 16.97 17.04 16.47 16.59 290,180 -0.42(-2.47%)
Feb 02, 2018 17.00 17.04 16.85 17.01 237,365 -0.01(-0.06%)
Feb 01, 2018 16.96 17.05 16.85 17.02 256,598 +0.19(+1.13%)
Jan 31, 2018 16.81 16.98 16.65 16.83 259,381 +0.03(+0.18%)
Jan 30, 2018 17.25 17.37 16.75 16.80 283,083 -0.57(-3.28%)
Jan 29, 2018 17.57 17.60 17.27 17.37 174,045 -0.19(-1.08%)
Jan 26, 2018 17.74 17.75 17.49 17.56 157,360 -0.15(-0.85%)
Jan 25, 2018 17.51 17.73 17.42 17.71 166,798 +0.21(+1.20%)
Jan 24, 2018 17.69 17.93 17.40 17.50 617,696 -0.04(-0.23%)
Jan 23, 2018 17.47 17.67 17.34 17.54 814,576 +0.15(+0.86%)
Jan 22, 2018 17.88 17.95 17.34 17.39 339,846 -0.52(-2.90%)
Jan 19, 2018 16.92 17.98 16.84 17.91 791,380 +1.17(+6.99%)
Jan 18, 2018 16.75 16.93 16.58 16.74 283,936 -0.01(-0.06%)
Jan 17, 2018 16.64 16.92 16.59 16.75 82,990 +0.04(+0.24%)
Jan 16, 2018 16.94 16.94 16.56 16.71 218,437 -0.15(-0.89%)
Jan 15, 2018 16.66 16.87 16.66 16.86 43,233 +0.05(+0.30%)
Jan 12, 2018 16.83 16.92 16.74 16.81 95,565 -0.10(-0.59%)
Jan 11, 2018 16.87 16.91 16.63 16.91 235,523 +0.09(+0.54%)
Jan 10, 2018 16.90 17.04 16.68 16.82 106,252 -0.08(-0.47%)
Jan 09, 2018 17.21 17.29 16.89 16.90 130,758 -0.21(-1.23%)
Jan 08, 2018 17.25 17.26 17.09 17.11 94,211 -0.08(-0.47%)
Jan 05, 2018 17.31 17.40 17.14 17.19 136,112 -0.16(-0.92%)
Jan 04, 2018 17.20 17.42 17.03 17.35 365,673 +0.14(+0.81%)
Jan 03, 2018 17.07 17.23 16.98 17.21 279,016 +0.14(+0.82%)
Jan 02, 2018 17.04 17.08 16.96 17.07 86,553 +0.06(+0.35%)
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%)
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.