FinancialContent is the trusted provider of stock market information to the media industry.
Kinder Morgan Cda Ltd (OP: KMLGF)
8.956 USD  -0.234 (-2.55%)
Official Closing Price  /  Updated: 2:38 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.