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 (%)
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%)
Apr 02, 2018 18.55 18.69 18.48 18.51 144,989 -0.02(-0.11%)
Mar 29, 2018 18.53 18.53 18.53 0 -0.02(-0.11%)
Mar 28, 2018 18.66 18.71 18.52 18.55 172,644 -0.12(-0.64%)
Mar 27, 2018 18.70 18.79 18.63 18.67 161,699 +0.01(+0.05%)
Mar 26, 2018 18.60 18.72 18.32 18.66 168,255 +0.16(+0.86%)
Mar 23, 2018 18.74 18.85 18.50 18.50 117,902 -0.17(-0.91%)
Mar 22, 2018 18.73 18.92 18.65 18.67 184,075 -0.12(-0.64%)
Mar 21, 2018 18.79 18.90 18.73 18.79 222,475 -0.01(-0.05%)
Mar 20, 2018 18.81 18.86 18.72 18.80 263,475 +0.05(+0.27%)
Mar 19, 2018 18.50 18.85 18.50 18.75 129,247 +0.22(+1.19%)
Mar 16, 2018 18.80 18.86 18.45 18.53 129,392 -0.24(-1.28%)
Mar 15, 2018 18.58 18.96 18.45 18.77 214,744 +0.21(+1.13%)
Mar 14, 2018 18.60 18.63 18.44 18.56 122,615 -0.01(-0.05%)
Mar 13, 2018 18.52 18.58 18.45 18.57 55,563 +0.07(+0.38%)
Mar 12, 2018 18.39 18.58 18.20 18.50 65,006 +0.02(+0.11%)
Mar 09, 2018 18.49 18.58 18.44 18.48 56,069 +0.04(+0.22%)
Mar 08, 2018 18.20 18.50 18.18 18.44 61,262 +0.23(+1.26%)
Mar 07, 2018 18.50 18.62 18.16 18.21 85,690 -0.40(-2.15%)
Mar 06, 2018 18.34 18.73 18.13 18.61 77,106 +0.26(+1.42%)
Mar 05, 2018 18.80 18.82 18.33 18.35 254,126 -0.49(-2.60%)
Mar 02, 2018 18.92 18.94 18.67 18.84 81,262 -0.07(-0.37%)
Mar 01, 2018 19.01 19.29 18.73 18.91 303,426 -0.20(-1.05%)
Feb 28, 2018 19.50 19.50 19.00 19.11 252,967 -0.37(-1.90%)
Feb 27, 2018 19.41 19.68 19.34 19.48 212,091 +0.19(+0.98%)
Feb 26, 2018 19.27 19.46 19.17 19.29 371,164 +0.05(+0.26%)
Feb 23, 2018 19.28 19.30 19.00 19.24 206,364 +0.08(+0.42%)
Feb 22, 2018 19.25 19.30 19.11 19.16 336,600 -0.16(-0.83%)
Feb 21, 2018 19.48 19.50 19.10 19.32 188,676 -0.08(-0.41%)
Feb 20, 2018 19.80 19.82 19.25 19.40 233,656 -0.57(-2.85%)
Feb 16, 2018 19.97 19.97 19.97 0 +0.85(+4.45%)
Feb 15, 2018 18.80 19.16 18.80 19.12 308,322 +0.33(+1.76%)
Feb 14, 2018 18.40 18.86 18.15 18.79 234,264 +0.32(+1.73%)
Feb 13, 2018 17.92 18.49 17.90 18.47 277,703 +0.57(+3.18%)
Feb 12, 2018 17.73 18.04 17.72 17.90 181,517 +0.24(+1.36%)
Feb 09, 2018 17.32 17.67 17.20 17.66 352,357 +0.34(+1.96%)
Feb 08, 2018 17.09 17.46 17.08 17.32 932,333 +0.18(+1.05%)
Feb 07, 2018 16.82 17.14 16.82 17.14 517,610 +0.39(+2.33%)
Feb 06, 2018 16.45 16.80 16.44 16.75 152,694 +0.16(+0.96%)
Feb 05, 2018 16.97 17.04 16.47 16.59 290,180 -0.42(-2.47%)
Feb 02, 2018 17.00 17.04 16.85 17.01 237,365 -0.01(-0.06%)
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.