FinancialContent is the trusted provider of stock market information to the media industry.
Kinder Morgan Cda Ltd (OP: KMLGF)
9.190 USD  +0.350 (+3.96%)
Official Closing Price  /  Updated: 2:54 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 07, 2018 8 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 12.64 12.64 12.64 12.64 100 -0.15(-1.18%)
Jul 25, 2018 12.79 12.79 12.79 0 +0.22(+1.78%)
Jul 24, 2018 12.57 12.57 12.57 12.57 100 +0.25(+2.05%)
Jul 19, 2018 12.32 12.32 12.32 0 +0.19(+1.55%)
Jul 13, 2018 12.13 12.13 12.13 0 +0.06(+0.53%)
Jul 10, 2018 12.07 12.07 12.07 0 +0.04(+0.30%)
Jul 05, 2018 12.03 12.03 12.03 30 -0.00(-0.03%)
Jun 28, 2018 12.03 12.03 12.03 0 +0.30(+2.59%)
Jun 26, 2018 11.73 11.73 11.73 0 -0.02(-0.18%)
Jun 25, 2018 11.75 11.75 11.75 11.75 1,025 -0.09(-0.76%)
Jun 22, 2018 11.84 11.84 11.84 11.84 10,957 -0.11(-0.89%)
Jun 20, 2018 11.95 11.95 11.95 0 -0.05(-0.45%)
Jun 14, 2018 12.00 12.00 12.00 25 -0.06(-0.46%)
Jun 13, 2018 12.06 12.06 12.06 12.06 1,300 -0.18(-1.51%)
Jun 12, 2018 12.29 12.29 12.24 12.24 800 -0.20(-1.62%)
Jun 08, 2018 12.44 12.44 12.44 0 -0.00(-0.00%)
Jun 06, 2018 12.44 12.44 12.44 1,000 +0.00(+0.02%)
Jun 05, 2018 12.44 12.44 12.44 12.44 200 -0.10(-0.78%)
Jun 04, 2018 12.57 12.60 12.54 12.54 6,500 +0.15(+1.23%)
Jun 01, 2018 12.28 12.38 12.28 12.38 4,165 +0.14(+1.10%)
May 31, 2018 12.35 12.35 12.20 12.25 53,887 -0.10(-0.85%)
May 30, 2018 12.52 12.52 12.19 12.35 38,420 -0.51(-3.97%)
May 29, 2018 12.86 12.86 12.86 12.86 500 -0.00(-0.01%)
May 25, 2018 12.87 12.87 12.87 0 -0.08(-0.59%)
May 17, 2018 12.94 12.94 12.94 0 -0.34(-2.58%)
May 14, 2018 13.29 13.29 13.29 0 +0.36(+2.80%)
May 10, 2018 12.92 12.92 12.92 0 +0.03(+0.25%)
May 01, 2018 12.89 12.89 12.89 0 -0.55(-4.13%)
Apr 23, 2018 13.44 13.44 13.44 0 -0.38(-2.71%)
Apr 19, 2018 13.82 13.82 13.82 0 +0.05(+0.34%)
Apr 17, 2018 13.77 13.77 13.77 0 -0.02(-0.14%)
Apr 13, 2018 13.79 13.79 13.79 0 +0.62(+4.72%)
Apr 10, 2018 13.17 13.17 13.17 0 +0.27(+2.06%)
Apr 09, 2018 13.09 13.09 12.90 12.90 10,105 -1.60(-11.05%)
Apr 06, 2018 14.51 14.51 14.51 14.51 4,000 -0.03(-0.21%)
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.