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 (%)
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%)
Jun 03, 2019 11.88 11.96 11.78 11.91 222,445 +0.03(+0.25%)
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%)
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.