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, 2017 17.60 17.65 17.46 17.57 216,241 +0.00(+0.00%)
Jul 28, 2017 17.46 17.65 17.20 17.57 501,501 +0.08(+0.46%)
Jul 27, 2017 17.00 17.74 16.84 17.49 1,359,101 +0.40(+2.34%)
Jul 26, 2017 16.10 17.25 16.03 17.09 1,559,510 +1.10(+6.88%)
Jul 25, 2017 15.96 16.10 15.94 15.99 188,477 +0.10(+0.63%)
Jul 24, 2017 16.00 16.13 15.78 15.89 298,193 -0.06(-0.38%)
Jul 21, 2017 15.88 15.97 15.60 15.95 273,487 +0.03(+0.19%)
Jul 20, 2017 16.45 16.45 15.73 15.92 234,399 -0.06(-0.38%)
Jul 19, 2017 16.15 16.15 15.95 15.98 204,169 -0.02(-0.12%)
Jul 18, 2017 16.18 16.24 15.85 16.00 377,978 -0.04(-0.25%)
Jul 17, 2017 16.24 16.24 15.93 16.04 90,130 +0.11(+0.69%)
Jul 14, 2017 15.69 16.08 15.65 15.93 213,381 +0.29(+1.85%)
Jul 13, 2017 15.65 15.70 15.55 15.64 241,394 +0.04(+0.26%)
Jul 12, 2017 15.51 15.74 15.50 15.60 327,696 +0.16(+1.04%)
Jul 11, 2017 15.43 15.51 15.35 15.44 228,466 -0.04(-0.26%)
Jul 10, 2017 15.45 15.57 15.40 15.48 61,522 -0.04(-0.26%)
Jul 07, 2017 15.67 15.41 15.52 124,467 -0.15(-0.96%)
Jul 06, 2017 15.84 15.87 15.61 15.67 395,286 -0.10(-0.63%)
Jul 05, 2017 15.80 15.89 15.66 15.77 144,568 -0.09(-0.57%)
Jul 04, 2017 15.96 15.96 15.82 15.86 41,933 +0.03(+0.19%)
Jul 03, 2017 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Jun 30, 2017 16.00 16.07 15.83 15.83 117,233 -0.13(-0.81%)
Jun 29, 2017 16.25 16.25 15.90 15.96 1,165,641 -0.14(-0.87%)
Jun 28, 2017 15.96 16.23 15.69 16.10 1,337,143 +0.10(+0.63%)
Jun 27, 2017 15.70 16.00 15.70 16.00 1,224,149 +0.21(+1.33%)
Jun 26, 2017 15.52 15.82 15.46 15.79 572,975 +0.29(+1.87%)
Jun 23, 2017 15.41 15.56 15.41 15.50 195,464 +0.07(+0.45%)
Jun 22, 2017 15.44 15.58 15.35 15.43 834,573 +0.02(+0.13%)
Jun 21, 2017 15.40 15.54 15.30 15.41 1,028,931 -0.05(-0.32%)
Jun 20, 2017 15.80 15.88 15.36 15.46 577,980 -0.14(-0.90%)
Jun 19, 2017 15.50 15.71 15.45 15.60 1,334,916 -0.04(-0.26%)
Jun 16, 2017 15.72 15.77 15.17 15.64 629,081 -0.17(-1.08%)
Jun 15, 2017 16.03 16.07 15.69 15.81 192,320 -0.22(-1.37%)
Jun 14, 2017 16.31 16.39 16.02 16.03 358,560 -0.34(-2.08%)
Jun 13, 2017 16.45 16.45 16.20 16.37 105,951 -0.07(-0.43%)
Jun 12, 2017 16.50 16.68 16.33 16.44 288,496 +0.01(+0.06%)
Jun 09, 2017 16.45 16.49 16.32 16.43 150,350 +0.07(+0.43%)
Jun 08, 2017 16.37 16.53 16.31 16.36 109,563 -0.13(-0.79%)
Jun 07, 2017 16.75 16.75 16.43 16.49 199,251 -0.22(-1.32%)
Jun 06, 2017 16.58 16.77 16.31 16.71 396,852 +0.19(+1.15%)
Jun 05, 2017 16.79 16.81 16.25 16.52 209,479 -0.20(-1.20%)
Jun 02, 2017 16.43 16.76 16.40 16.72 385,853 +0.29(+1.77%)
Jun 01, 2017 16.25 16.50 16.07 16.43 855,236 +0.34(+2.11%)
May 31, 2017 16.20 16.25 15.98 16.09 863,503 -0.15(-0.92%)
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.