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 (%)
Jul 31, 2018 16.45 16.54 16.39 16.51 189,761 +0.01(+0.06%)
Jul 30, 2018 16.50 16.54 16.47 16.50 109,889 -0.13(-0.78%)
Jul 27, 2018 16.53 16.79 16.50 16.63 182,129 +0.07(+0.42%)
Jul 26, 2018 16.72 16.50 16.56 292,193 -0.07(-0.42%)
Jul 25, 2018 16.54 16.76 16.53 16.63 360,547 +0.12(+0.73%)
Jul 24, 2018 16.45 16.60 16.45 16.51 200,050 +0.06(+0.36%)
Jul 23, 2018 16.41 16.46 16.30 16.45 201,685 +0.01(+0.06%)
Jul 20, 2018 16.45 16.17 16.44 258,937 +0.14(+0.86%)
Jul 19, 2018 16.03 16.58 16.03 16.30 424,251 +0.23(+1.43%)
Jul 18, 2018 15.98 16.18 15.91 16.07 155,238 +0.02(+0.12%)
Jul 17, 2018 16.00 16.13 15.88 16.05 241,515 +0.04(+0.25%)
Jul 16, 2018 15.85 16.01 15.84 16.01 644,704 +0.11(+0.69%)
Jul 13, 2018 15.84 15.94 15.75 15.90 285,292 +0.04(+0.25%)
Jul 12, 2018 16.06 16.06 15.84 15.86 158,677 -0.20(-1.25%)
Jul 11, 2018 15.85 16.19 15.85 16.06 403,638 +0.16(+1.01%)
Jul 10, 2018 15.89 15.92 15.80 15.90 938,064 +0.02(+0.13%)
Jul 09, 2018 15.86 16.03 15.86 15.88 531,043 -0.01(-0.06%)
Jul 06, 2018 15.75 15.91 15.70 15.89 431,217 +0.11(+0.70%)
Jul 05, 2018 15.84 15.84 15.55 15.78 333,627 -0.03(-0.19%)
Jul 04, 2018 15.89 15.90 15.81 15.81 28,559 -0.08(-0.50%)
Jul 03, 2018 15.85 15.94 15.84 15.89 235,954 -0.01(-0.06%)
Jun 29, 2018 15.90 15.90 15.90 0 +0.00(+0.00%)
Jun 28, 2018 15.85 16.07 15.85 15.90 467,305 +0.04(+0.25%)
Jun 27, 2018 15.83 15.96 15.82 15.86 355,212 -0.04(-0.25%)
Jun 26, 2018 15.60 15.90 15.34 15.90 723,247 +0.33(+2.12%)
Jun 25, 2018 15.69 15.76 15.53 15.57 540,253 -0.13(-0.83%)
Jun 22, 2018 15.90 15.92 15.66 15.70 524,010 -0.05(-0.32%)
Jun 21, 2018 15.87 15.93 15.74 15.75 599,576 -0.15(-0.94%)
Jun 20, 2018 16.05 16.05 15.88 15.90 286,375 -0.11(-0.69%)
Jun 19, 2018 15.99 16.12 15.90 16.01 527,655 -0.03(-0.19%)
Jun 18, 2018 15.86 16.21 15.80 16.04 706,746 +0.14(+0.88%)
Jun 15, 2018 16.00 15.55 15.90 905,482 +0.23(+1.47%)
Jun 14, 2018 15.55 15.77 15.55 15.67 616,523 +0.13(+0.84%)
Jun 13, 2018 15.78 15.81 15.48 15.54 453,248 -0.23(-1.46%)
Jun 12, 2018 16.01 16.03 15.75 15.77 488,460 -0.26(-1.62%)
Jun 11, 2018 16.11 16.19 16.00 16.03 292,074 -0.14(-0.87%)
Jun 08, 2018 16.03 16.21 15.99 16.17 705,375 +0.10(+0.62%)
Jun 07, 2018 16.05 16.23 16.03 16.07 257,061 +0.02(+0.12%)
Jun 06, 2018 16.08 15.87 16.05 285,280 -0.08(-0.50%)
Jun 05, 2018 16.21 16.26 16.00 16.13 286,965 -0.12(-0.74%)
Jun 04, 2018 16.13 16.38 16.11 16.25 486,175 +0.14(+0.87%)
Jun 01, 2018 15.92 16.17 15.91 16.11 989,738 +0.19(+1.19%)
May 31, 2018 15.92 16.00 15.63 15.92 1,067,144 -0.03(-0.19%)
May 30, 2018 16.23 17.38 15.62 15.95 1,741,273 -0.15(-0.93%)
May 29, 2018 17.73 18.00 16.06 16.10 6,219,991 -0.49(-2.95%)
May 28, 2018 16.73 16.91 16.51 16.59 117,505 -0.23(-1.37%)
May 25, 2018 16.60 16.83 16.50 16.82 537,944 +0.23(+1.39%)
May 24, 2018 16.63 16.67 16.51 16.59 343,328 -0.03(-0.18%)
May 23, 2018 16.45 16.71 16.45 16.62 268,657 +0.13(+0.79%)
May 22, 2018 16.75 16.78 16.43 16.49 484,182 -0.34(-2.02%)
May 18, 2018 16.83 16.83 16.83 0 +0.21(+1.26%)
May 17, 2018 17.07 17.07 16.46 16.62 526,339 -0.46(-2.69%)
May 16, 2018 17.20 17.60 17.07 17.08 735,787 +0.33(+1.97%)
May 15, 2018 16.87 16.98 16.69 16.75 387,571 -0.11(-0.65%)
May 14, 2018 16.91 17.05 16.62 16.86 304,835 -0.14(-0.82%)
May 11, 2018 16.59 17.00 16.45 17.00 313,354 +0.44(+2.66%)
May 10, 2018 16.85 16.85 16.47 16.56 277,848 -0.26(-1.55%)
May 09, 2018 17.23 17.23 16.73 16.82 365,957 -0.30(-1.75%)
May 08, 2018 17.15 17.23 16.90 17.12 123,492 +0.01(+0.06%)
May 07, 2018 16.87 17.30 16.87 17.11 239,379 +0.26(+1.54%)
May 04, 2018 16.87 16.94 16.55 16.85 329,595 -0.07(-0.41%)
May 03, 2018 16.50 17.20 16.33 16.92 673,071 +0.36(+2.17%)
May 02, 2018 16.64 16.74 16.50 16.56 282,791 -0.09(-0.54%)
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.