FinancialContent is the trusted provider of stock market information to the media industry.
Kinder Morgan Cda Ltd (OP: KMLGF)
10.93 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:56 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.491 8.491 8.491 0 +0.00(+0.00%)
Jul 30, 2019 8.660 8.660 8.491 8.491 950 -0.25(-2.85%)
Jul 29, 2019 8.740 8.740 8.740 8.740 100 -0.02(-0.23%)
Jul 26, 2019 8.760 8.760 8.760 8.760 100 -0.24(-2.67%)
Jul 25, 2019 9.000 9.000 9.000 9.000 500 +0.05(+0.56%)
Jul 24, 2019 8.910 8.950 8.910 8.950 1,200 -0.01(-0.06%)
Jul 23, 2019 8.956 8.956 8.956 8.956 207 -0.23(-2.55%)
Jul 22, 2019 9.190 9.190 9.190 9 +0.00(+0.00%)
Jul 19, 2019 9.190 9.190 9.190 9.190 200 +0.35(+3.96%)
Jul 18, 2019 8.840 8.840 8.840 8.840 562 +0.34(+4.00%)
Jul 17, 2019 8.500 8.500 8.500 8.500 121 -0.10(-1.11%)
Jul 16, 2019 8.595 8.595 8.595 8.595 305 -0.30(-3.33%)
Jul 12, 2019 8.892 8.892 8.892 0 +0.00(+0.00%)
Jul 11, 2019 8.892 8.892 8.892 8.892 500 -0.14(-1.57%)
Jul 10, 2019 9.033 9.033 9.033 34 +0.00(+0.00%)
Jul 08, 2019 9.033 9.033 9.033 0 +0.14(+1.61%)
Jul 05, 2019 8.890 8.890 8.890 66 +0.00(+0.00%)
Jul 03, 2019 8.890 8.890 8.890 8.890 2,000 +0.29(+3.37%)
Jul 02, 2019 8.600 8.600 8.600 8.600 586 -0.08(-0.92%)
Jun 25, 2019 8.680 8.680 8.680 0 +0.01(+0.11%)
Jun 24, 2019 8.670 8.670 8.670 75 +0.00(+0.00%)
Jun 11, 2019 8.670 8.670 8.670 0 -0.04(-0.47%)
Jun 10, 2019 8.740 8.740 8.704 8.711 1,100 -0.03(-0.33%)
Jun 06, 2019 8.740 8.740 8.740 0 +0.00(+0.00%)
Jun 05, 2019 8.990 8.990 8.740 8.740 758 +0.00(+0.02%)
May 23, 2019 8.738 8.738 8.738 0 -0.26(-2.91%)
May 22, 2019 9.000 9.000 9.000 1 +0.00(+0.00%)
May 21, 2019 9.000 9.000 9.000 9.000 748 +0.00(+0.00%)
May 17, 2019 9.000 9.000 9.000 0 -0.11(-1.21%)
May 16, 2019 9.200 9.200 9.105 9.110 4,142 -0.15(-1.62%)
May 14, 2019 9.260 9.260 9.260 0 +0.16(+1.76%)
May 13, 2019 9.630 9.630 9.002 9.100 3,050 -0.66(-6.76%)
May 10, 2019 9.770 9.800 9.760 9.760 3,300 -1.35(-12.14%)
May 08, 2019 11.11 11.11 11.11 0 +0.00(+0.00%)
May 06, 2019 11.11 11.11 11.11 0 -0.11(-0.99%)
May 01, 2019 11.22 11.22 11.22 0 +0.02(+0.18%)
Apr 29, 2019 11.20 11.20 11.20 0 +0.35(+3.23%)
Apr 26, 2019 10.85 10.85 10.85 10.85 9,100 -0.56(-4.91%)
Apr 24, 2019 11.41 11.41 11.41 0 +0.00(+0.00%)
Apr 23, 2019 11.48 11.48 11.41 11.41 2,000 -0.07(-0.64%)
Apr 22, 2019 11.58 11.58 11.48 11.48 1,897 -0.04(-0.31%)
Apr 18, 2019 11.52 11.52 11.52 11.52 200 +0.03(+0.25%)
Apr 17, 2019 11.50 11.50 11.49 11.49 3,241 -0.10(-0.86%)
Apr 16, 2019 11.58 11.60 11.56 11.59 2,500 -0.08(-0.70%)
Apr 12, 2019 11.67 11.67 11.67 0 -0.22(-1.87%)
Apr 10, 2019 11.89 11.89 11.89 0 -0.10(-0.86%)
Apr 04, 2019 12.00 12.00 12.00 0 +0.43(+3.70%)
Mar 26, 2019 11.57 11.57 11.57 0 +0.00(+0.00%)
Mar 25, 2019 11.57 11.57 11.57 63 +0.00(+0.00%)
Mar 13, 2019 11.57 11.57 11.57 0 +0.00(+0.00%)
Mar 08, 2019 11.57 11.57 11.57 0 -0.01(-0.08%)
Mar 05, 2019 11.58 11.58 11.58 0 -0.12(-1.03%)
Mar 04, 2019 11.70 11.70 11.70 11.70 100 +0.12(+1.04%)
Mar 01, 2019 11.66 11.66 11.58 11.58 600 -0.12(-1.03%)
Feb 28, 2019 11.64 11.70 11.64 11.70 403 +0.00(+0.01%)
Feb 27, 2019 11.70 11.70 11.70 11.70 500 +0.68(+6.16%)
Feb 26, 2019 11.02 11.02 11.02 66 +0.00(+0.00%)
Feb 22, 2019 11.02 11.02 11.02 0 +0.00(+0.00%)
Feb 20, 2019 11.02 11.02 11.02 0 +0.00(+0.00%)
Feb 11, 2019 11.02 11.02 11.02 0 +7.33(+198.28%)
Jan 07, 2019 3.695 3.695 3.695 0 -8.00(-68.40%)
Jan 04, 2019 11.69 11.69 11.69 90 +0.00(+0.00%)
Dec 31, 2018 11.69 11.69 11.69 0 +0.28(+2.41%)
Dec 28, 2018 11.41 11.42 11.41 11.42 600 +0.03(+0.24%)
Dec 27, 2018 11.39 11.39 11.39 4,299 +0.00(+0.00%)
Dec 19, 2018 11.39 11.39 11.39 0 +0.00(+0.00%)
Dec 17, 2018 11.39 11.39 11.39 0 -0.45(-3.84%)
Dec 13, 2018 11.84 11.84 11.84 0 +0.08(+0.67%)
Dec 12, 2018 11.57 11.79 11.57 11.77 21,049 +0.19(+1.67%)
Dec 11, 2018 11.62 11.63 11.57 11.57 229,920 -0.03(-0.28%)
Dec 10, 2018 11.67 11.67 11.59 11.60 1,680 -0.11(-0.97%)
Dec 07, 2018 11.71 11.72 11.71 11.72 600 +0.12(+1.02%)
Dec 06, 2018 11.60 11.61 11.58 11.60 970 -0.14(-1.23%)
Dec 04, 2018 11.78 11.91 11.74 11.74 5,200 +0.05(+0.39%)
Nov 30, 2018 11.70 11.70 11.70 0 -0.11(-0.95%)
Nov 29, 2018 11.81 11.81 11.81 11.81 1,000 +0.11(+0.93%)
Nov 27, 2018 11.70 11.70 11.70 0 -0.24(-2.00%)
Nov 15, 2018 11.94 11.94 11.94 0 -0.24(-1.97%)
Nov 06, 2018 12.18 12.18 12.18 0 -0.00(-0.02%)
Oct 30, 2018 12.18 12.18 12.18 0 +0.00(+0.00%)
Oct 29, 2018 12.18 12.18 12.18 12.18 500 -0.13(-1.07%)
Oct 26, 2018 12.31 12.31 12.31 20 +0.00(+0.00%)
Oct 24, 2018 12.31 12.31 12.31 0 -0.03(-0.26%)
Oct 23, 2018 12.40 12.40 12.35 12.35 2,000 -0.20(-1.57%)
Oct 19, 2018 12.54 12.54 12.54 0 -0.02(-0.13%)
Oct 18, 2018 12.58 12.58 12.56 12.56 500 -0.66(-4.99%)
Oct 16, 2018 13.22 13.22 13.22 0 +0.29(+2.24%)
Oct 12, 2018 12.93 12.93 12.93 0 -0.21(-1.63%)
Oct 10, 2018 13.14 13.14 13.14 0 -0.09(-0.66%)
Oct 04, 2018 13.23 13.23 13.23 0 -0.16(-1.21%)
Oct 03, 2018 13.35 13.39 13.34 13.39 3,300 +0.48(+3.68%)
Sep 26, 2018 12.92 12.92 12.92 0 +0.00(+0.00%)
Sep 21, 2018 12.92 12.92 12.92 0 -0.04(-0.35%)
Sep 19, 2018 12.96 12.96 12.96 0 +0.07(+0.54%)
Sep 14, 2018 12.89 12.89 12.89 0 +0.08(+0.59%)
Sep 11, 2018 12.82 12.82 12.82 0 +0.32(+2.54%)
Sep 07, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 06, 2018 12.50 12.50 12.50 12.50 306 -0.32(-2.50%)
Sep 05, 2018 12.58 12.82 12.58 12.82 2,600 -0.27(-2.07%)
Aug 31, 2018 13.09 13.09 13.09 0 +0.04(+0.27%)
Aug 30, 2018 13.08 13.12 13.05 13.06 29,400 +0.11(+0.82%)
Aug 20, 2018 12.95 12.95 12.95 0 +0.05(+0.36%)
Aug 17, 2018 12.85 12.90 12.85 12.90 2,000 +0.19(+1.52%)
Aug 16, 2018 12.71 12.71 12.71 12.71 100 +0.09(+0.70%)
Aug 15, 2018 12.62 12.62 12.62 12.62 100 -0.03(-0.27%)
Aug 14, 2018 12.65 12.65 12.65 12.65 2,500 +0.11(+0.92%)
Aug 13, 2018 12.54 12.54 12.54 12.54 200 -0.17(-1.36%)
Aug 10, 2018 12.71 12.71 12.71 12.71 2,500 +0.00(+0.04%)
Aug 08, 2018 12.71 12.71 12.71 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.