Kinder Morgan Canada Ltd [Rest (OP: KMLGF )

10.88 USD UNCHANGED
Last Price Updated: 12:45 PM EST, Dec 13, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2019 10.88 10.88 10.88 0 +0.00(+0.00%)
Dec 12, 2019 10.88 10.88 10.88 10.88 333 +0.01(+0.08%)
Dec 10, 2019 10.87 10.87 10.87 0 +0.05(+0.50%)
Dec 09, 2019 10.82 10.82 10.82 10.82 602 +0.08(+0.71%)
Dec 06, 2019 10.74 10.74 10.74 1,862 +0.00(+0.00%)
Nov 27, 2019 10.74 10.74 10.74 0 +0.00(+0.00%)
Nov 26, 2019 10.74 10.74 10.74 10.74 100 -0.11(-1.01%)
Nov 18, 2019 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 14, 2019 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 12, 2019 10.85 10.85 10.85 0 +0.17(+1.58%)
Nov 11, 2019 10.68 10.68 10.68 66 +0.00(+0.00%)
Nov 01, 2019 10.68 10.68 10.68 0 -0.12(-1.08%)
Oct 30, 2019 10.80 10.80 10.80 0 +0.00(+0.00%)
Oct 28, 2019 10.80 10.80 10.80 0 -0.02(-0.19%)
Oct 25, 2019 10.82 10.82 10.82 10.82 100 -0.04(-0.38%)
Oct 24, 2019 10.86 10.86 10.86 8 +0.00(+0.00%)
Oct 22, 2019 10.86 10.86 10.86 0 -0.07(-0.67%)
Oct 17, 2019 10.93 10.93 10.93 0 +0.00(+0.00%)
Oct 11, 2019 10.93 10.93 10.93 0 +0.09(+0.87%)
Oct 10, 2019 10.84 10.84 10.84 10.84 3,837 -0.26(-2.34%)
Oct 08, 2019 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 07, 2019 11.10 11.10 11.10 11.10 4,315 +0.15(+1.33%)
Oct 04, 2019 10.81 10.95 10.81 10.95 3,400 +0.01(+0.11%)
Oct 03, 2019 10.94 10.94 10.94 10.94 3,251 +0.18(+1.63%)
Oct 02, 2019 10.79 10.79 10.77 10.77 4,000 -0.35(-3.19%)
Oct 01, 2019 11.12 11.12 11.12 11.12 2,833 -0.14(-1.23%)
Sep 30, 2019 11.26 11.26 11.26 11.26 4,920 -0.04(-0.35%)
Sep 23, 2019 11.30 11.30 11.30 0 +0.03(+0.22%)
Sep 20, 2019 11.28 11.28 11.27 11.27 200 +0.06(+0.58%)
Sep 18, 2019 11.21 11.21 11.21 0 -0.39(-3.36%)
Sep 13, 2019 11.60 11.60 11.60 0 +0.00(+0.00%)
Sep 11, 2019 11.60 11.60 11.60 0 +0.00(+0.00%)
Sep 10, 2019 11.60 11.60 11.60 11.60 152,062 +0.47(+4.19%)
Sep 05, 2019 11.13 11.13 11.13 0 +0.00(+0.00%)
Sep 04, 2019 11.10 11.17 11.10 11.13 3,796 +0.18(+1.67%)
Sep 03, 2019 10.95 10.95 10.95 10.95 958 -0.00(-0.03%)
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 Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.