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 (%)
Aug 30, 2019 14.68 14.68 14.68 0 +0.10(+0.69%)
Aug 29, 2019 14.45 14.67 14.44 14.58 343,310 +0.18(+1.25%)
Aug 28, 2019 14.11 14.46 14.10 14.40 321,880 +0.20(+1.41%)
Aug 27, 2019 14.34 14.34 13.98 14.20 1,573,643 +0.07(+0.50%)
Aug 26, 2019 14.32 14.48 14.09 14.13 690,549 -0.18(-1.26%)
Aug 23, 2019 14.65 14.66 14.30 14.31 1,015,586 -0.34(-2.32%)
Aug 22, 2019 14.69 14.82 14.64 14.65 2,399,025 +0.20(+1.38%)
Aug 21, 2019 14.51 14.84 14.43 14.45 3,902,012 +3.47(+31.60%)
Aug 20, 2019 11.01 11.23 10.97 10.98 76,033 -0.10(-0.90%)
Aug 19, 2019 10.87 11.11 10.87 11.08 80,046 +0.26(+2.40%)
Aug 16, 2019 10.65 10.87 10.55 10.82 77,301 +0.10(+0.93%)
Aug 15, 2019 10.66 10.75 10.63 10.72 44,970 +0.02(+0.19%)
Aug 14, 2019 10.73 10.75 10.61 10.70 65,313 -0.07(-0.65%)
Aug 13, 2019 11.00 11.00 10.71 10.77 48,927 -0.25(-2.27%)
Aug 12, 2019 11.00 11.03 10.86 11.02 27,851 -0.01(-0.09%)
Aug 09, 2019 11.02 11.04 10.82 11.03 50,142 +0.11(+1.01%)
Aug 08, 2019 10.86 11.10 10.81 10.92 61,132 +0.09(+0.83%)
Aug 07, 2019 10.99 10.99 10.65 10.83 97,142 -0.21(-1.90%)
Aug 06, 2019 11.16 11.22 10.89 11.04 107,206 -0.15(-1.34%)
Aug 02, 2019 11.19 11.19 11.19 0 -0.07(-0.62%)
Aug 01, 2019 11.29 11.30 11.13 11.26 92,445 -0.03(-0.27%)
Jul 31, 2019 11.60 11.60 11.19 11.29 203,308 -0.26(-2.25%)
Jul 30, 2019 11.34 11.76 11.13 11.55 225,070 +0.07(+0.61%)
Jul 29, 2019 11.50 11.57 11.40 11.48 75,986 -0.01(-0.09%)
Jul 26, 2019 11.61 11.61 11.45 11.49 379,762 -0.08(-0.69%)
Jul 25, 2019 11.85 11.87 11.55 11.57 111,266 -0.25(-2.12%)
Jul 24, 2019 11.75 11.88 11.52 11.82 85,024 +0.06(+0.51%)
Jul 23, 2019 12.12 12.14 11.68 11.76 79,390 -0.29(-2.41%)
Jul 22, 2019 12.13 12.15 11.83 12.05 92,986 -0.02(-0.17%)
Jul 19, 2019 11.93 12.13 11.78 12.07 115,722 +0.27(+2.29%)
Jul 18, 2019 11.38 12.01 11.38 11.80 357,946 +0.67(+6.02%)
Jul 17, 2019 11.30 11.30 11.06 11.13 75,312 -0.20(-1.77%)
Jul 16, 2019 11.50 11.50 11.11 11.33 146,582 -0.14(-1.22%)
Jul 15, 2019 11.61 11.69 11.46 11.47 65,802 -0.13(-1.12%)
Jul 12, 2019 11.66 11.67 11.46 11.60 109,484 -0.06(-0.51%)
Jul 11, 2019 11.66 11.72 11.60 11.66 38,478 +0.00(+0.00%)
Jul 10, 2019 11.74 11.74 11.46 11.66 191,339 -0.05(-0.43%)
Jul 09, 2019 11.77 11.77 11.56 11.71 63,016 -0.07(-0.59%)
Jul 08, 2019 11.82 11.83 11.69 11.78 39,925 -0.07(-0.59%)
Jul 05, 2019 12.12 12.13 11.79 11.85 75,021 -0.06(-0.50%)
Jul 04, 2019 11.69 12.01 11.49 11.91 55,847 +0.27(+2.32%)
Jul 03, 2019 11.61 11.83 11.61 11.64 66,083 +0.11(+0.95%)
Jul 02, 2019 11.65 11.65 11.46 11.53 61,203 -0.14(-1.20%)
Jun 28, 2019 11.67 11.67 11.67 0 +0.16(+1.39%)
Jun 27, 2019 11.41 11.59 11.38 11.51 77,684 +0.09(+0.79%)
Jun 26, 2019 11.43 11.51 11.35 11.42 50,398 +0.00(+0.00%)
Jun 25, 2019 11.62 11.62 11.33 11.42 79,929 -0.17(-1.47%)
Jun 24, 2019 11.83 11.83 11.56 11.59 93,632 -0.27(-2.28%)
Jun 21, 2019 11.90 11.91 11.77 11.86 130,917 -0.08(-0.67%)
Jun 20, 2019 12.14 12.14 11.88 11.94 51,516 -0.16(-1.32%)
Jun 19, 2019 12.47 12.47 12.07 12.10 147,151 -0.11(-0.90%)
Jun 18, 2019 12.25 12.25 12.00 12.21 115,127 +0.20(+1.67%)
Jun 17, 2019 11.81 12.17 11.79 12.01 118,355 +0.20(+1.69%)
Jun 14, 2019 11.63 11.84 11.55 11.81 85,795 +0.19(+1.64%)
Jun 13, 2019 11.72 11.99 11.58 11.62 124,617 -0.06(-0.51%)
Jun 12, 2019 11.46 11.72 11.46 11.68 155,487 +0.22(+1.92%)
Jun 11, 2019 11.41 11.58 11.38 11.46 75,528 +0.10(+0.88%)
Jun 10, 2019 11.63 11.63 11.30 11.36 110,817 -0.23(-1.98%)
Jun 07, 2019 11.52 11.67 11.47 11.59 63,944 +0.07(+0.61%)
Jun 06, 2019 11.74 11.75 11.38 11.52 137,453 -0.14(-1.20%)
Jun 05, 2019 11.93 11.94 11.64 11.66 109,180 -0.23(-1.93%)
Jun 04, 2019 11.95 11.95 11.83 11.89 112,701 -0.02(-0.17%)
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.