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 (%)
Sep 29, 2017 17.28 17.43 17.17 17.32 102,742 +0.01(+0.06%)
Sep 28, 2017 17.25 17.37 17.22 17.31 263,065 +0.03(+0.17%)
Sep 27, 2017 17.29 17.41 17.19 17.28 105,824 +0.12(+0.70%)
Sep 26, 2017 17.52 17.63 17.06 17.16 139,072 -0.28(-1.61%)
Sep 25, 2017 17.25 17.53 17.15 17.44 282,457 +0.15(+0.87%)
Sep 22, 2017 17.36 17.66 17.18 17.29 72,644 -0.03(-0.17%)
Sep 21, 2017 17.38 17.43 17.30 17.32 41,603 -0.09(-0.52%)
Sep 20, 2017 17.72 17.79 17.28 17.41 63,140 -0.32(-1.80%)
Sep 19, 2017 17.62 17.50 17.73 81,748 +0.11(+0.62%)
Sep 18, 2017 17.42 17.75 17.42 17.62 125,293 +0.12(+0.69%)
Sep 15, 2017 17.34 17.50 17.12 17.50 224,655 +0.12(+0.69%)
Sep 14, 2017 17.50 17.50 17.28 17.38 45,527 -0.18(-1.03%)
Sep 13, 2017 17.41 17.70 17.25 17.56 115,108 +0.15(+0.86%)
Sep 12, 2017 17.38 17.76 17.25 17.41 1,057,409 +0.15(+0.87%)
Sep 11, 2017 17.06 17.33 17.02 17.26 224,290 +0.15(+0.88%)
Sep 08, 2017 17.35 17.35 17.01 17.11 53,993 -0.27(-1.55%)
Sep 07, 2017 17.35 17.54 17.25 17.38 109,930 +0.05(+0.29%)
Sep 06, 2017 16.96 17.36 16.96 17.33 102,903 +0.37(+2.18%)
Sep 05, 2017 17.23 17.23 16.94 16.96 94,187 -0.23(-1.37%)
Sep 01, 2017 17.39 17.39 17.15 17.20 60,598 -0.14(-0.84%)
Aug 31, 2017 17.35 17.46 17.05 17.34 149,887 +0.04(+0.23%)
Aug 30, 2017 17.02 17.41 17.02 17.30 255,821 +0.20(+1.17%)
Aug 29, 2017 17.16 17.18 17.01 17.10 148,200 -0.15(-0.87%)
Aug 28, 2017 17.27 17.44 17.23 17.25 51,391 -0.14(-0.81%)
Aug 25, 2017 17.39 17.71 17.25 17.39 316,877 +0.00(+0.00%)
Aug 24, 2017 17.26 17.52 17.15 17.39 92,810 +0.22(+1.28%)
Aug 23, 2017 17.12 17.21 17.09 17.17 353,541 +0.01(+0.06%)
Aug 22, 2017 17.15 17.40 17.00 17.16 332,253 -0.01(-0.06%)
Aug 21, 2017 17.34 17.34 17.05 17.17 490,742 -0.03(-0.17%)
Aug 18, 2017 17.20 17.26 17.05 17.20 54,005 +0.00(+0.00%)
Aug 17, 2017 17.00 17.33 17.00 17.20 43,012 +0.15(+0.88%)
Aug 16, 2017 17.06 17.15 17.00 17.05 54,640 +0.00(+0.00%)
Aug 15, 2017 17.10 17.29 17.03 17.05 107,501 +0.01(+0.06%)
Aug 14, 2017 17.13 17.44 16.99 17.04 186,546 -0.15(-0.87%)
Aug 11, 2017 17.20 17.38 17.13 17.19 492,248 -0.09(-0.52%)
Aug 10, 2017 17.70 17.95 16.91 17.28 837,144 -0.66(-3.68%)
Aug 09, 2017 17.76 18.00 17.74 17.94 361,001 +0.21(+1.18%)
Aug 08, 2017 18.50 18.50 17.62 17.73 370,641 -0.62(-3.38%)
Aug 04, 2017 17.89 18.60 17.83 18.35 547,547 +0.38(+2.11%)
Aug 03, 2017 18.25 18.25 17.80 17.97 99,485 -0.18(-0.99%)
Aug 02, 2017 17.83 18.51 17.76 18.15 542,907 +0.31(+1.74%)
Aug 01, 2017 17.57 17.99 17.37 17.84 272,276 +0.27(+1.54%)
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.