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 (%)
Nov 30, 2018 15.65 15.69 15.50 15.55 145,235 -0.12(-0.77%)
Nov 29, 2018 15.57 15.74 15.53 15.67 141,233 +0.10(+0.64%)
Nov 28, 2018 15.56 15.59 15.50 15.57 164,545 +0.01(+0.06%)
Nov 27, 2018 15.60 15.64 15.55 15.56 178,267 -0.10(-0.64%)
Nov 26, 2018 15.63 15.69 15.59 15.66 243,361 +0.04(+0.26%)
Nov 23, 2018 15.62 15.69 15.50 15.62 107,633 -0.08(-0.51%)
Nov 22, 2018 15.70 15.77 15.60 15.70 32,713 +0.01(+0.06%)
Nov 21, 2018 15.73 15.79 15.69 15.69 129,988 +0.02(+0.13%)
Nov 20, 2018 15.68 15.74 15.60 15.67 105,883 -0.08(-0.51%)
Nov 19, 2018 15.83 15.90 15.73 15.75 77,867 -0.08(-0.51%)
Nov 16, 2018 15.79 15.88 15.75 15.83 65,433 +0.03(+0.19%)
Nov 15, 2018 15.68 15.82 15.65 15.80 199,726 +0.08(+0.51%)
Nov 14, 2018 15.73 15.80 15.60 15.72 307,391 +0.04(+0.26%)
Nov 13, 2018 15.80 15.92 15.66 15.68 559,151 -0.15(-0.95%)
Nov 12, 2018 15.92 15.92 15.77 15.83 357,009 -0.03(-0.19%)
Nov 09, 2018 15.88 15.96 15.76 15.86 250,251 -0.08(-0.50%)
Nov 08, 2018 16.00 16.00 15.85 15.94 177,904 -0.07(-0.44%)
Nov 07, 2018 16.07 16.26 15.99 16.01 355,655 -0.03(-0.19%)
Nov 06, 2018 15.98 16.07 15.83 16.04 268,416 +0.10(+0.63%)
Nov 05, 2018 16.02 16.02 15.94 15.94 271,472 -0.12(-0.75%)
Nov 02, 2018 16.11 16.11 15.77 16.06 1,186,311 +0.00(+0.00%)
Nov 01, 2018 15.93 16.20 15.90 16.06 298,456 +0.19(+1.20%)
Oct 31, 2018 15.71 16.04 15.67 15.87 238,213 +0.22(+1.41%)
Oct 30, 2018 15.64 15.71 15.50 15.65 291,152 -0.17(-1.07%)
Oct 29, 2018 16.08 16.10 15.67 15.82 420,685 -0.22(-1.37%)
Oct 26, 2018 16.06 16.15 15.95 16.04 266,122 -0.05(-0.31%)
Oct 25, 2018 16.13 16.25 16.05 16.09 217,889 -0.02(-0.12%)
Oct 24, 2018 16.29 16.32 16.00 16.11 274,641 -0.14(-0.86%)
Oct 23, 2018 16.30 16.33 16.10 16.25 319,802 -0.09(-0.55%)
Oct 22, 2018 16.41 16.60 16.33 16.34 245,029 -0.01(-0.06%)
Oct 19, 2018 16.46 16.57 16.32 16.35 371,220 -0.04(-0.24%)
Oct 18, 2018 16.60 16.79 16.29 16.39 867,574 -0.42(-2.50%)
Oct 17, 2018 16.94 16.97 16.72 16.81 345,882 -0.13(-0.77%)
Oct 16, 2018 16.71 17.12 16.71 16.94 245,555 +0.23(+1.38%)
Oct 15, 2018 16.84 16.88 16.65 16.71 232,159 -0.08(-0.48%)
Oct 12, 2018 16.90 16.97 16.73 16.79 282,202 -0.04(-0.24%)
Oct 11, 2018 16.90 17.07 16.83 16.83 214,081 -0.17(-1.00%)
Oct 10, 2018 17.22 17.23 16.89 17.00 184,426 -0.20(-1.16%)
Oct 09, 2018 17.20 17.25 17.04 17.20 151,719 +0.00(+0.00%)
Oct 05, 2018 17.20 17.20 17.20 0 -0.01(-0.06%)
Oct 04, 2018 17.12 17.26 17.05 17.21 409,763 +0.09(+0.53%)
Oct 03, 2018 17.27 17.28 17.06 17.12 117,421 -0.08(-0.47%)
Oct 02, 2018 17.16 17.29 17.13 17.20 294,101 +0.12(+0.70%)
Oct 01, 2018 17.07 17.21 17.00 17.08 295,597 +0.05(+0.29%)
Sep 28, 2018 17.01 17.09 16.84 17.03 284,260 -0.02(-0.12%)
Sep 27, 2018 17.05 17.12 16.82 17.05 230,047 -0.02(-0.12%)
Sep 26, 2018 16.80 17.08 16.70 17.07 552,523 +0.27(+1.61%)
Sep 25, 2018 16.85 16.86 16.75 16.80 181,749 -0.04(-0.24%)
Sep 24, 2018 16.75 17.15 16.61 16.84 160,015 +0.05(+0.30%)
Sep 21, 2018 16.75 16.82 16.60 16.79 209,412 +0.02(+0.12%)
Sep 20, 2018 16.72 16.89 16.70 16.77 119,057 +0.09(+0.54%)
Sep 19, 2018 16.88 16.88 16.67 16.68 407,718 -0.21(-1.24%)
Sep 18, 2018 17.01 17.01 16.81 16.89 247,842 -0.09(-0.53%)
Sep 17, 2018 17.23 17.25 16.96 16.98 290,891 -0.25(-1.45%)
Sep 14, 2018 16.87 17.50 16.71 17.23 858,711 +0.35(+2.07%)
Sep 13, 2018 16.81 16.90 16.66 16.88 207,640 +0.07(+0.42%)
Sep 12, 2018 16.87 16.90 16.74 16.81 153,402 -0.04(-0.24%)
Sep 11, 2018 16.71 16.88 16.66 16.85 266,909 +0.10(+0.60%)
Sep 10, 2018 16.72 16.92 16.65 16.75 270,786 +0.08(+0.48%)
Sep 07, 2018 16.50 16.69 16.22 16.67 883,646 +0.14(+0.85%)
Sep 06, 2018 16.77 16.92 16.49 16.53 621,920 -0.26(-1.55%)
Sep 05, 2018 17.09 17.10 16.34 16.79 951,591 -0.34(-1.98%)
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.