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 (%)
May 31, 2019 11.92 11.92 11.68 11.88 245,331 -0.07(-0.59%)
May 30, 2019 11.93 12.01 11.76 11.95 210,511 +0.06(+0.50%)
May 29, 2019 11.89 11.92 11.77 11.89 216,590 +0.00(+0.00%)
May 28, 2019 11.89 12.01 11.85 11.89 300,219 +0.04(+0.34%)
May 27, 2019 11.68 11.91 11.64 11.85 134,220 +0.16(+1.37%)
May 24, 2019 11.83 11.84 11.66 11.69 157,560 -0.11(-0.93%)
May 23, 2019 11.97 12.04 11.70 11.80 322,503 -0.04(-0.34%)
May 22, 2019 12.13 12.13 11.61 11.84 287,754 -0.20(-1.66%)
May 21, 2019 12.24 12.25 11.85 12.04 153,960 -0.11(-0.91%)
May 17, 2019 12.15 12.15 12.15 0 -0.10(-0.82%)
May 16, 2019 12.30 12.33 12.19 12.25 141,611 -0.01(-0.08%)
May 15, 2019 12.37 12.39 12.15 12.26 332,064 -0.20(-1.61%)
May 14, 2019 12.26 12.55 12.26 12.46 357,551 +0.21(+1.71%)
May 13, 2019 13.00 13.00 12.00 12.25 811,588 -0.85(-6.49%)
May 10, 2019 13.50 13.50 12.72 13.10 1,751,864 -2.06(-13.59%)
May 09, 2019 14.98 15.17 14.97 15.16 238,462 +0.11(+0.73%)
May 08, 2019 14.93 15.09 14.82 15.05 181,231 +0.11(+0.74%)
May 07, 2019 14.92 15.01 14.80 14.94 155,500 -0.03(-0.20%)
May 06, 2019 14.89 15.03 14.88 14.97 128,583 +0.00(+0.00%)
May 03, 2019 14.95 15.02 14.78 14.97 256,406 +0.01(+0.07%)
May 02, 2019 14.97 15.10 14.75 14.96 286,203 -0.04(-0.27%)
May 01, 2019 14.97 15.22 14.96 15.00 199,592 +0.01(+0.07%)
Apr 30, 2019 15.07 15.14 14.92 14.99 227,057 -0.11(-0.73%)
Apr 29, 2019 14.83 15.12 14.79 15.10 361,031 +0.08(+0.53%)
Apr 26, 2019 15.06 15.08 14.85 15.02 257,355 -0.05(-0.33%)
Apr 25, 2019 15.17 15.20 15.05 15.07 285,860 -0.12(-0.79%)
Apr 24, 2019 15.33 15.59 15.07 15.19 238,453 -0.14(-0.91%)
Apr 23, 2019 15.38 15.39 15.23 15.33 172,548 +0.08(+0.52%)
Apr 22, 2019 15.65 15.65 15.17 15.25 254,080 -0.05(-0.33%)
Apr 18, 2019 15.30 15.30 15.30 0 +0.14(+0.92%)
Apr 17, 2019 15.50 15.50 14.88 15.16 367,352 -0.36(-2.32%)
Apr 16, 2019 15.57 15.60 15.41 15.52 173,400 -0.03(-0.19%)
Apr 15, 2019 15.58 15.65 15.52 15.55 143,657 -0.04(-0.26%)
Apr 12, 2019 15.78 15.78 15.51 15.59 202,290 -0.10(-0.64%)
Apr 11, 2019 15.89 15.89 15.68 15.69 125,886 -0.19(-1.20%)
Apr 10, 2019 15.90 15.90 15.84 15.88 52,529 -0.02(-0.13%)
Apr 09, 2019 15.95 16.00 15.88 15.90 108,307 -0.05(-0.31%)
Apr 08, 2019 15.97 16.00 15.91 15.95 142,289 +0.01(+0.06%)
Apr 05, 2019 15.93 15.95 15.88 15.94 203,931 +0.01(+0.06%)
Apr 04, 2019 15.94 15.94 15.83 15.93 127,761 +0.00(+0.00%)
Apr 03, 2019 15.98 15.98 15.85 15.93 94,005 -0.01(-0.06%)
Apr 02, 2019 15.97 16.04 15.93 15.94 123,436 -0.01(-0.06%)
Apr 01, 2019 15.98 16.09 15.92 15.95 246,520 +0.01(+0.06%)
Mar 29, 2019 15.97 16.02 15.87 15.94 182,635 +0.06(+0.38%)
Mar 28, 2019 15.86 16.03 15.86 15.88 120,172 +0.06(+0.38%)
Mar 27, 2019 15.87 15.99 15.73 15.82 130,836 -0.04(-0.25%)
Mar 26, 2019 15.90 16.01 15.80 15.86 104,631 +0.01(+0.06%)
Mar 25, 2019 15.90 15.95 15.79 15.85 118,295 -0.05(-0.31%)
Mar 22, 2019 15.97 16.02 15.79 15.90 264,721 -0.06(-0.38%)
Mar 21, 2019 16.03 16.14 15.96 15.96 187,633 -0.08(-0.50%)
Mar 20, 2019 15.93 16.11 15.91 16.04 198,031 +0.11(+0.69%)
Mar 19, 2019 15.95 15.95 15.86 15.93 313,458 +0.04(+0.25%)
Mar 18, 2019 15.82 16.00 15.79 15.89 252,458 +0.02(+0.13%)
Mar 15, 2019 16.02 16.05 15.73 15.87 1,479,749 -0.12(-0.75%)
Mar 14, 2019 16.02 16.14 15.82 15.99 191,462 +0.05(+0.31%)
Mar 13, 2019 15.78 16.17 15.56 15.94 357,608 +0.19(+1.21%)
Mar 12, 2019 15.66 15.81 15.62 15.75 170,778 +0.08(+0.51%)
Mar 11, 2019 15.63 15.81 15.51 15.67 242,407 +0.02(+0.13%)
Mar 08, 2019 15.56 15.70 15.43 15.65 153,430 -0.01(-0.06%)
Mar 07, 2019 15.48 15.66 15.40 15.66 121,287 +0.18(+1.16%)
Mar 06, 2019 15.41 15.58 15.36 15.48 96,009 +0.04(+0.26%)
Mar 05, 2019 15.54 15.65 15.36 15.44 111,105 -0.08(-0.52%)
Mar 04, 2019 15.44 15.60 15.32 15.52 118,388 +0.06(+0.39%)
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.