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 (%)
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%)
May 01, 2018 16.52 17.00 16.44 16.65 757,606 +0.08(+0.48%)
Apr 30, 2018 16.68 16.71 16.53 16.57 294,106 -0.08(-0.48%)
Apr 27, 2018 16.73 16.76 16.59 16.65 98,701 -0.23(-1.36%)
Apr 26, 2018 16.94 17.07 16.74 16.88 324,170 -0.11(-0.65%)
Apr 25, 2018 17.00 17.15 16.95 16.99 230,584 +0.02(+0.12%)
Apr 24, 2018 17.11 17.16 16.91 16.97 460,266 -0.16(-0.93%)
Apr 23, 2018 17.32 17.36 17.09 17.13 336,629 -0.15(-0.87%)
Apr 20, 2018 17.29 17.49 17.06 17.28 222,462 -0.02(-0.12%)
Apr 19, 2018 17.92 18.10 17.28 17.30 489,456 -0.69(-3.84%)
Apr 18, 2018 17.67 18.10 17.64 17.99 481,267 +0.49(+2.80%)
Apr 17, 2018 17.24 17.68 17.20 17.50 394,709 +0.13(+0.75%)
Apr 16, 2018 17.70 17.70 17.00 17.37 751,771 +0.13(+0.75%)
Apr 13, 2018 17.55 17.64 17.17 17.24 1,048,430 -0.26(-1.49%)
Apr 12, 2018 16.95 17.81 16.81 17.50 720,934 +0.91(+5.49%)
Apr 11, 2018 16.77 16.86 16.43 16.59 508,912 -0.12(-0.72%)
Apr 10, 2018 16.35 16.98 16.13 16.71 952,492 +0.59(+3.66%)
Apr 09, 2018 15.65 17.02 14.93 16.12 2,571,620 -2.32(-12.58%)
Apr 06, 2018 18.37 18.63 18.30 18.44 203,735 +0.03(+0.16%)
Apr 05, 2018 18.52 18.54 18.39 18.41 56,546 -0.11(-0.59%)
Apr 04, 2018 18.40 18.57 18.36 18.52 93,199 -0.03(-0.16%)
Apr 03, 2018 18.52 18.58 18.39 18.55 123,928 +0.04(+0.22%)
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.