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 (%)
Mar 29, 2019 15.97 16.02 15.87 15.94 182,635 +0.06(+0.38%)
Mar 28, 2019 15.86 16.03 15.86 15.88 120,172 +0.06(+0.38%)
Mar 27, 2019 15.87 15.99 15.73 15.82 130,836 -0.04(-0.25%)
Mar 26, 2019 15.90 16.01 15.80 15.86 104,631 +0.01(+0.06%)
Mar 25, 2019 15.90 15.95 15.79 15.85 118,295 -0.05(-0.31%)
Mar 22, 2019 15.97 16.02 15.79 15.90 264,721 -0.06(-0.38%)
Mar 21, 2019 16.03 16.14 15.96 15.96 187,633 -0.08(-0.50%)
Mar 20, 2019 15.93 16.11 15.91 16.04 198,031 +0.11(+0.69%)
Mar 19, 2019 15.95 15.95 15.86 15.93 313,458 +0.04(+0.25%)
Mar 18, 2019 15.82 16.00 15.79 15.89 252,458 +0.02(+0.13%)
Mar 15, 2019 16.02 16.05 15.73 15.87 1,479,749 -0.12(-0.75%)
Mar 14, 2019 16.02 16.14 15.82 15.99 191,462 +0.05(+0.31%)
Mar 13, 2019 15.78 16.17 15.56 15.94 357,608 +0.19(+1.21%)
Mar 12, 2019 15.66 15.81 15.62 15.75 170,778 +0.08(+0.51%)
Mar 11, 2019 15.63 15.81 15.51 15.67 242,407 +0.02(+0.13%)
Mar 08, 2019 15.56 15.70 15.43 15.65 153,430 -0.01(-0.06%)
Mar 07, 2019 15.48 15.66 15.40 15.66 121,287 +0.18(+1.16%)
Mar 06, 2019 15.41 15.58 15.36 15.48 96,009 +0.04(+0.26%)
Mar 05, 2019 15.54 15.65 15.36 15.44 111,105 -0.08(-0.52%)
Mar 04, 2019 15.44 15.60 15.32 15.52 118,388 +0.06(+0.39%)
Mar 01, 2019 15.36 15.54 15.28 15.46 114,917 +0.13(+0.85%)
Feb 28, 2019 15.36 15.39 15.18 15.33 255,994 +0.00(+0.00%)
Feb 27, 2019 15.25 15.51 15.13 15.33 209,851 +0.06(+0.39%)
Feb 26, 2019 15.32 15.43 15.20 15.27 237,635 -0.05(-0.33%)
Feb 25, 2019 15.30 15.36 15.11 15.32 140,021 +0.08(+0.52%)
Feb 22, 2019 15.16 15.37 15.16 15.24 179,706 +0.08(+0.53%)
Feb 21, 2019 15.02 15.21 14.97 15.16 115,154 +0.17(+1.13%)
Feb 20, 2019 14.95 15.15 14.95 14.99 189,606 +0.02(+0.13%)
Feb 19, 2019 14.89 15.04 14.86 14.97 168,217 +0.11(+0.74%)
Feb 15, 2019 14.86 14.86 14.86 0 +0.11(+0.75%)
Feb 14, 2019 14.72 14.93 14.72 14.75 236,011 +0.00(+0.00%)
Feb 13, 2019 14.69 14.83 14.69 14.75 88,088 +0.04(+0.27%)
Feb 12, 2019 14.74 14.79 14.65 14.71 201,997 +0.01(+0.07%)
Feb 11, 2019 14.67 14.80 14.65 14.70 130,318 +0.01(+0.07%)
Feb 08, 2019 14.69 14.76 14.62 14.69 117,801 -0.03(-0.20%)
Feb 07, 2019 14.84 14.84 14.49 14.72 161,882 -0.14(-0.94%)
Feb 06, 2019 14.84 14.88 14.70 14.86 201,220 +0.02(+0.13%)
Feb 05, 2019 14.82 14.90 14.62 14.84 123,517 -0.06(-0.40%)
Feb 04, 2019 14.90 14.94 14.63 14.90 686,041 -0.02(-0.13%)
Feb 01, 2019 14.72 14.92 14.64 14.92 130,682 +0.21(+1.43%)
Jan 31, 2019 14.72 14.73 14.61 14.71 125,614 +0.01(+0.07%)
Jan 30, 2019 14.60 14.74 14.56 14.70 146,169 +0.01(+0.07%)
Jan 29, 2019 14.70 14.74 14.61 14.69 235,609 +0.03(+0.20%)
Jan 28, 2019 14.60 14.74 14.57 14.66 172,825 +0.04(+0.27%)
Jan 25, 2019 14.65 14.81 14.62 14.62 150,709 -0.02(-0.14%)
Jan 24, 2019 14.67 14.73 14.41 14.64 252,353 -0.07(-0.48%)
Jan 23, 2019 14.61 14.76 14.45 14.71 259,969 +0.14(+0.96%)
Jan 22, 2019 14.89 14.89 14.53 14.57 281,009 -0.01(-0.07%)
Jan 21, 2019 14.34 14.65 14.27 14.58 82,323 +0.23(+1.60%)
Jan 18, 2019 14.22 14.36 14.04 14.35 520,752 +0.22(+1.56%)
Jan 17, 2019 14.45 14.61 14.12 14.13 430,121 -0.18(-1.26%)
Jan 16, 2019 14.37 14.42 14.14 14.31 370,104 -0.11(-0.76%)
Jan 15, 2019 14.75 14.87 14.36 14.42 229,489 -0.28(-1.90%)
Jan 14, 2019 14.72 14.86 14.69 14.70 150,793 -0.07(-0.47%)
Jan 11, 2019 14.95 14.95 14.71 14.77 226,240 -0.08(-0.54%)
Jan 10, 2019 14.95 15.01 14.83 14.85 353,243 -0.02(-0.13%)
Jan 09, 2019 15.01 15.06 14.83 14.87 489,575 +0.02(+0.13%)
Jan 08, 2019 15.94 15.94 14.67 14.85 348,466 +9.87(+198.19%)
Jan 07, 2019 5.000 5.080 4.960 4.980 480,784 +0.06(+1.22%)
Jan 04, 2019 5.000 5.020 4.820 4.920 408,680 -11.33(-69.72%)
Jan 03, 2019 16.07 16.36 15.98 16.25 224,465 +0.11(+0.68%)
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.