FinancialContent is the trusted provider of stock market information to the media industry.
Kinder Morgan Cda Ltd (OP: KMLGF)
10.86 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.95 10.95 10.95 10.95 33,900 +0.35(+3.34%)
Aug 28, 2019 10.60 10.60 10.60 0 -0.19(-1.76%)
Aug 26, 2019 10.79 10.79 10.79 0 -0.25(-2.27%)
Aug 22, 2019 11.04 11.04 11.04 0 -0.06(-0.54%)
Aug 21, 2019 11.11 11.17 10.98 11.10 35,141 +3.05(+37.88%)
Aug 20, 2019 8.050 8.050 8.050 62 +0.00(+0.00%)
Aug 16, 2019 8.050 8.050 8.050 0 +0.00(+0.00%)
Aug 15, 2019 8.050 8.050 8.050 62 +0.00(+0.00%)
Aug 07, 2019 8.050 8.050 8.050 0 -0.20(-2.42%)
Aug 06, 2019 8.500 8.500 8.250 8.250 2,855 -0.24(-2.83%)
Aug 02, 2019 8.491 8.491 8.491 0 +0.00(+0.00%)
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%)
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.