Toronto - Delayed Quote CAD

Killam Apartment REIT (KMP-UN.TO)

Compare
19.26 -0.18 (-0.93%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 19.49 19.54 19.23 19.26 19.26 539,699
Oct 24, 2024 19.76 19.76 19.39 19.44 19.44 484,000
Oct 23, 2024 19.88 20.04 19.71 19.73 19.73 258,500
Oct 22, 2024 19.57 19.97 19.57 19.89 19.89 338,200
Oct 21, 2024 19.94 20.10 19.53 19.63 19.63 146,300
Oct 18, 2024 19.96 20.14 19.93 19.99 19.99 102,700
Oct 17, 2024 20.32 20.32 19.84 20.00 20.00 158,600
Oct 16, 2024 20.05 20.53 20.05 20.32 20.32 326,900
Oct 15, 2024 19.64 20.05 19.60 19.99 19.99 231,700
Oct 11, 2024 19.62 19.95 19.55 19.64 19.64 323,000
Oct 10, 2024 19.70 19.81 19.55 19.64 19.64 179,600
Oct 9, 2024 19.80 19.80 19.68 19.77 19.77 170,700
Oct 8, 2024 20.08 20.08 19.73 19.78 19.78 204,600
Oct 7, 2024 19.80 20.03 19.67 20.03 20.03 229,600
Oct 4, 2024 20.15 20.22 19.90 19.96 19.96 178,200
Oct 3, 2024 20.56 20.56 20.08 20.20 20.20 470,900
Oct 2, 2024 20.70 20.88 20.59 20.59 20.59 205,900
Oct 1, 2024 21.00 21.03 20.76 20.83 20.83 224,300
Sep 30, 2024 20.85 21.06 20.78 20.99 20.99 276,900
Sep 27, 2024 0.06 Dividend
Sep 27, 2024 21.10 21.14 20.79 20.84 20.84 329,300
Sep 26, 2024 21.06 21.25 21.02 21.10 21.04 227,300
Sep 25, 2024 21.13 21.22 21.01 21.03 20.97 147,500
Sep 24, 2024 21.16 21.31 21.07 21.13 21.07 251,000
Sep 23, 2024 21.37 21.37 21.08 21.16 21.10 196,400
Sep 20, 2024 21.16 21.34 21.08 21.28 21.22 461,400
Sep 19, 2024 21.31 21.31 21.04 21.21 21.15 232,300
Sep 18, 2024 21.33 21.33 21.05 21.13 21.07 278,600
Sep 17, 2024 21.48 21.50 21.19 21.33 21.27 150,500
Sep 16, 2024 21.60 21.60 21.30 21.45 21.39 243,400
Sep 13, 2024 21.16 21.72 21.10 21.70 21.64 388,000
Sep 12, 2024 21.29 21.36 21.07 21.15 21.09 233,000
Sep 11, 2024 20.87 21.31 20.68 21.30 21.24 414,500
Sep 10, 2024 20.63 20.94 20.60 20.92 20.86 352,700
Sep 9, 2024 20.60 20.81 20.52 20.59 20.53 480,900
Sep 6, 2024 20.69 20.82 20.31 20.57 20.51 720,500
Sep 5, 2024 20.44 20.74 20.01 20.52 20.46 526,100
Sep 4, 2024 19.98 20.53 19.98 20.39 20.33 422,900
Sep 3, 2024 19.71 20.04 19.71 20.02 19.96 209,000
Aug 30, 2024 0.06 Dividend
Aug 30, 2024 19.79 19.98 19.64 19.93 19.88 309,400
Aug 29, 2024 19.88 19.89 19.51 19.76 19.65 503,200
Aug 28, 2024 20.11 20.18 19.72 19.90 19.79 228,200
Aug 27, 2024 19.64 20.14 19.56 20.07 19.96 306,100
Aug 26, 2024 19.64 19.81 19.60 19.69 19.58 206,700
Aug 23, 2024 19.38 19.71 19.34 19.60 19.49 167,400
Aug 22, 2024 19.25 19.39 19.15 19.35 19.24 146,400
Aug 21, 2024 18.99 19.43 18.96 19.31 19.20 420,200
Aug 20, 2024 18.97 19.02 18.87 19.00 18.89 85,600
Aug 19, 2024 18.82 19.10 18.82 19.00 18.89 146,700
Aug 16, 2024 18.69 18.87 18.56 18.81 18.70 134,800
Aug 15, 2024 18.81 18.97 18.64 18.73 18.62 160,400
Aug 14, 2024 18.86 18.93 18.69 18.78 18.67 94,300
Aug 13, 2024 18.93 19.03 18.73 18.87 18.76 94,200
Aug 12, 2024 18.94 18.98 18.59 18.77 18.66 141,200
Aug 9, 2024 18.62 18.92 18.36 18.92 18.81 156,500
Aug 8, 2024 18.57 18.82 18.44 18.49 18.39 166,600
Aug 7, 2024 18.69 18.84 18.43 18.56 18.45 119,600
Aug 6, 2024 18.23 18.70 18.08 18.64 18.53 164,900
Aug 2, 2024 18.55 18.66 18.31 18.59 18.48 109,700
Aug 1, 2024 18.61 18.76 18.51 18.65 18.54 221,700
Jul 31, 2024 0.06 Dividend
Jul 31, 2024 18.98 18.98 18.51 18.53 18.42 281,200
Jul 30, 2024 19.12 19.18 18.96 19.01 18.84 152,600
Jul 29, 2024 19.17 19.17 18.92 19.04 18.87 118,200
Jul 26, 2024 18.82 19.08 18.82 19.04 18.87 140,100
Jul 25, 2024 18.85 19.11 18.76 18.77 18.61 96,400
Jul 24, 2024 18.97 19.25 18.84 18.89 18.73 157,800
Jul 23, 2024 18.80 19.10 18.72 18.96 18.79 163,800
Jul 22, 2024 18.43 18.86 18.42 18.85 18.69 142,300
Jul 19, 2024 18.19 18.47 18.15 18.41 18.25 124,900
Jul 18, 2024 18.34 18.52 18.15 18.23 18.07 162,500
Jul 17, 2024 18.19 18.40 18.15 18.35 18.19 273,200
Jul 16, 2024 18.26 18.38 18.16 18.24 18.08 162,300
Jul 15, 2024 17.91 18.29 17.90 18.20 18.04 181,600
Jul 12, 2024 17.95 18.04 17.85 17.87 17.71 215,200
Jul 11, 2024 17.61 17.98 17.61 17.90 17.74 263,800
Jul 10, 2024 17.57 17.59 17.46 17.48 17.33 139,700
Jul 9, 2024 17.48 17.53 17.31 17.49 17.34 152,800
Jul 8, 2024 17.16 17.52 17.08 17.47 17.32 280,800
Jul 5, 2024 17.20 17.35 17.03 17.15 17.00 140,000
Jul 4, 2024 17.15 17.33 17.15 17.21 17.06 88,400
Jul 3, 2024 17.20 17.41 17.08 17.18 17.03 247,000
Jul 2, 2024 16.94 17.14 16.81 17.13 16.98 475,000
Jun 28, 2024 0.06 Dividend
Jun 28, 2024 16.97 17.09 16.85 17.04 16.89 327,500
Jun 27, 2024 16.68 16.98 16.68 16.95 16.74 168,200
Jun 26, 2024 16.95 17.01 16.64 16.68 16.48 262,400
Jun 25, 2024 17.05 17.05 16.88 16.98 16.77 195,500
Jun 24, 2024 16.75 17.16 16.75 17.10 16.89 179,000
Jun 21, 2024 16.93 17.10 16.62 16.73 16.53 449,100
Jun 20, 2024 16.81 17.16 16.81 17.02 16.81 399,300
Jun 19, 2024 17.05 17.06 16.82 16.87 16.67 101,700
Jun 18, 2024 16.99 17.19 16.95 17.02 16.81 174,900
Jun 17, 2024 17.02 17.18 16.95 17.07 16.86 119,000
Jun 14, 2024 17.08 17.25 17.00 17.15 16.94 132,700
Jun 13, 2024 17.29 17.29 17.07 17.19 16.98 261,700
Jun 12, 2024 17.34 17.49 17.27 17.32 17.11 103,700
Jun 11, 2024 17.31 17.51 17.19 17.20 16.99 307,900
Jun 10, 2024 17.37 17.48 17.23 17.40 17.19 161,200
Jun 7, 2024 17.57 17.65 17.37 17.42 17.21 113,400
Jun 6, 2024 17.66 17.81 17.59 17.66 17.45 187,600
Jun 5, 2024 17.37 17.76 17.29 17.74 17.53 319,700
Jun 4, 2024 17.16 17.35 17.04 17.27 17.06 280,300
Jun 3, 2024 17.23 17.38 17.10 17.19 16.98 469,800
May 31, 2024 0.06 Dividend
May 31, 2024 17.05 17.34 17.02 17.25 17.04 266,700
May 30, 2024 17.05 17.13 16.98 17.08 16.82 182,900
May 29, 2024 17.04 17.12 16.88 17.00 16.74 238,900
May 28, 2024 17.42 17.46 17.06 17.06 16.80 156,100
May 27, 2024 17.45 17.70 17.39 17.47 17.20 66,300
May 24, 2024 17.47 17.60 17.35 17.52 17.25 138,200
May 23, 2024 17.72 17.74 17.36 17.40 17.13 188,300
May 22, 2024 17.84 17.93 17.61 17.70 17.43 142,500
May 21, 2024 17.90 18.08 17.86 17.89 17.61 165,900
May 17, 2024 18.01 18.07 17.89 17.95 17.67 227,500
May 16, 2024 17.80 18.09 17.80 18.07 17.79 600,500
May 15, 2024 17.59 17.95 17.59 17.79 17.52 413,000
May 14, 2024 17.40 17.48 17.28 17.44 17.17 550,100
May 13, 2024 17.35 17.46 17.20 17.36 17.09 549,100
May 10, 2024 17.46 17.46 17.24 17.30 17.03 229,900
May 9, 2024 17.29 17.45 17.15 17.40 17.13 957,600
May 8, 2024 16.84 17.28 16.78 17.20 16.93 796,100
May 7, 2024 17.24 17.25 16.94 16.95 16.69 439,800
May 6, 2024 17.14 17.18 16.94 17.12 16.86 702,700
May 3, 2024 17.08 17.29 16.99 17.17 16.90 268,700
May 2, 2024 17.17 17.17 16.87 16.90 16.64 679,400
May 1, 2024 17.18 17.20 16.93 17.07 16.81 673,200
Apr 30, 2024 17.13 17.34 17.13 17.19 16.92 294,100
Apr 29, 2024 0.06 Dividend
Apr 29, 2024 17.24 17.48 17.10 17.20 16.93 119,800
Apr 26, 2024 17.28 17.55 17.25 17.27 16.95 75,600
Apr 25, 2024 17.12 17.35 16.98 17.22 16.90 129,200
Apr 24, 2024 17.35 17.45 17.23 17.28 16.96 154,100
Apr 23, 2024 17.50 17.59 17.41 17.42 17.09 163,800
Apr 22, 2024 17.03 17.53 17.02 17.48 17.15 287,000
Apr 19, 2024 16.82 17.04 16.82 16.96 16.64 172,000
Apr 18, 2024 16.86 16.94 16.70 16.85 16.53 116,400
Apr 17, 2024 16.90 17.02 16.72 16.81 16.49 239,600
Apr 16, 2024 16.89 17.29 16.79 16.87 16.55 241,300
Apr 15, 2024 17.39 17.39 16.93 16.99 16.67 115,100
Apr 12, 2024 17.40 17.43 17.19 17.26 16.94 131,200
Apr 11, 2024 17.36 17.55 17.18 17.47 17.14 202,000
Apr 10, 2024 17.47 17.51 17.15 17.30 16.98 183,100
Apr 9, 2024 17.66 17.88 17.57 17.77 17.44 241,800
Apr 8, 2024 17.52 17.65 17.51 17.62 17.29 284,100
Apr 5, 2024 17.50 17.71 17.41 17.55 17.22 108,500
Apr 4, 2024 17.67 17.71 17.47 17.57 17.24 187,600
Apr 3, 2024 17.27 17.79 17.27 17.45 17.12 306,400
Apr 2, 2024 18.13 18.13 17.81 17.85 17.52 216,700
Apr 1, 2024 18.59 18.67 18.17 18.22 17.88 131,100
Mar 28, 2024 18.59 18.74 18.43 18.58 18.23 240,400
Mar 27, 2024 0.06 Dividend
Mar 27, 2024 18.27 18.73 18.27 18.60 18.25 108,900
Mar 26, 2024 18.48 18.65 18.45 18.50 18.10 169,900
Mar 25, 2024 18.76 18.77 18.45 18.49 18.09 99,400
Mar 22, 2024 19.25 19.39 18.71 18.76 18.35 164,400
Mar 21, 2024 19.35 19.35 19.24 19.29 18.87 85,100
Mar 20, 2024 19.24 19.40 19.15 19.24 18.82 136,800
Mar 19, 2024 19.12 19.34 19.12 19.24 18.82 102,700
Mar 18, 2024 18.97 19.19 18.94 19.18 18.76 209,500
Mar 15, 2024 18.86 19.03 18.62 18.80 18.39 1,789,900
Mar 14, 2024 18.92 18.99 18.73 18.95 18.54 172,900
Mar 13, 2024 19.18 19.26 18.98 19.00 18.59 151,900
Mar 12, 2024 19.32 19.34 19.19 19.22 18.80 131,400
Mar 11, 2024 19.49 19.49 19.12 19.37 18.95 87,100
Mar 8, 2024 19.39 19.52 19.34 19.48 19.05 97,500
Mar 7, 2024 19.12 19.38 19.05 19.36 18.94 185,900
Mar 6, 2024 19.24 19.31 19.04 19.10 18.68 210,600
Mar 5, 2024 19.18 19.34 19.03 19.09 18.67 120,100
Mar 4, 2024 19.20 19.35 19.03 19.29 18.87 186,800
Mar 1, 2024 19.01 19.28 18.88 19.26 18.84 227,100
Feb 29, 2024 19.35 19.41 18.99 19.03 18.61 228,400
Feb 28, 2024 0.06 Dividend
Feb 28, 2024 19.31 19.53 19.24 19.26 18.84 146,300
Feb 27, 2024 19.60 19.70 19.38 19.46 18.98 113,200
Feb 26, 2024 19.90 19.90 19.50 19.50 19.02 412,400
Feb 23, 2024 19.83 20.13 19.79 19.94 19.45 235,100
Feb 22, 2024 19.66 19.79 19.52 19.78 19.29 285,400
Feb 21, 2024 19.49 19.67 19.45 19.54 19.06 220,500
Feb 20, 2024 19.25 19.45 19.14 19.43 18.95 312,700
Feb 16, 2024 19.36 19.71 19.36 19.63 19.14 204,800
Feb 15, 2024 18.93 19.57 18.90 19.52 19.04 291,700
Feb 14, 2024 19.12 19.64 19.08 19.63 19.14 620,900
Feb 13, 2024 19.14 19.35 18.83 19.00 18.53 347,300
Feb 12, 2024 19.25 19.59 19.19 19.58 19.10 276,100
Feb 9, 2024 19.09 19.33 19.03 19.30 18.82 107,600
Feb 8, 2024 18.95 19.16 18.82 19.08 18.61 146,600
Feb 7, 2024 18.80 19.04 18.72 18.99 18.52 109,900
Feb 6, 2024 18.63 18.84 18.60 18.83 18.36 121,400
Feb 5, 2024 18.78 18.82 18.52 18.67 18.21 184,600
Feb 2, 2024 18.96 19.01 18.63 18.93 18.46 183,700
Feb 1, 2024 18.78 19.18 18.54 19.10 18.63 284,900
Jan 31, 2024 18.81 18.88 18.70 18.73 18.27 277,500
Jan 30, 2024 0.06 Dividend
Jan 30, 2024 18.80 18.85 18.63 18.83 18.36 304,600
Jan 29, 2024 18.83 18.91 18.63 18.88 18.36 123,700
Jan 26, 2024 18.55 18.78 18.54 18.76 18.24 112,800
Jan 25, 2024 18.66 18.69 18.44 18.52 18.01 210,700
Jan 24, 2024 18.88 18.90 18.49 18.51 18.00 169,500
Jan 23, 2024 18.86 18.89 18.60 18.82 18.30 255,400
Jan 22, 2024 18.59 18.87 18.56 18.79 18.27 461,900
Jan 19, 2024 18.26 18.72 18.20 18.64 18.12 168,600
Jan 18, 2024 18.07 18.39 18.03 18.22 17.71 308,700
Jan 17, 2024 18.25 18.33 18.00 18.02 17.52 715,200
Jan 16, 2024 18.56 18.60 18.29 18.42 17.91 493,900
Jan 15, 2024 18.61 18.61 18.43 18.59 18.07 47,200
Jan 12, 2024 18.41 18.63 18.37 18.60 18.08 139,500
Jan 11, 2024 18.43 18.43 18.21 18.31 17.80 172,700
Jan 10, 2024 18.27 18.50 18.21 18.37 17.86 221,700
Jan 9, 2024 18.15 18.39 18.04 18.34 17.83 198,100
Jan 8, 2024 18.02 18.26 17.96 18.25 17.74 261,600
Jan 5, 2024 17.73 18.02 17.71 17.99 17.49 239,900
Jan 4, 2024 17.60 17.96 17.56 17.83 17.34 668,300
Jan 3, 2024 17.74 17.74 17.57 17.66 17.17 147,100
Jan 2, 2024 17.86 17.95 17.75 17.87 17.37 127,900
Dec 29, 2023 17.85 17.99 17.84 17.96 17.46 100,900
Dec 28, 2023 0.06 Dividend
Dec 28, 2023 17.90 18.07 17.85 17.90 17.40 122,900
Dec 27, 2023 17.97 18.18 17.94 18.00 17.44 115,200
Dec 22, 2023 17.66 18.19 17.66 18.01 17.45 163,600
Dec 21, 2023 17.88 18.00 17.63 17.67 17.12 103,600
Dec 20, 2023 17.87 18.01 17.72 17.73 17.18 181,100
Dec 19, 2023 17.91 18.09 17.89 17.92 17.37 156,300
Dec 18, 2023 18.34 18.34 17.90 17.95 17.40 192,400
Dec 15, 2023 18.86 18.86 18.10 18.23 17.67 435,100
Dec 14, 2023 19.19 19.41 18.83 18.90 18.32 938,400
Dec 13, 2023 18.20 18.99 18.12 18.92 18.34 295,800
Dec 12, 2023 17.92 18.22 17.86 18.15 17.59 227,100
Dec 11, 2023 17.97 18.08 17.85 17.91 17.36 171,000
Dec 8, 2023 17.64 18.03 17.64 17.95 17.40 150,600
Dec 7, 2023 17.82 17.93 17.71 17.77 17.22 209,000
Dec 6, 2023 17.66 17.92 17.55 17.86 17.31 273,900
Dec 5, 2023 17.51 17.68 17.42 17.53 16.99 208,300
Dec 4, 2023 17.31 17.56 17.28 17.50 16.96 149,700
Dec 1, 2023 17.10 17.45 17.10 17.44 16.90 159,800
Nov 30, 2023 16.99 17.19 16.98 17.12 16.59 304,700
Nov 29, 2023 0.06 Dividend
Nov 29, 2023 17.07 17.15 16.92 17.10 16.57 160,300
Nov 28, 2023 17.02 17.13 16.88 17.01 16.43 129,300
Nov 27, 2023 16.75 17.08 16.75 17.00 16.42 141,000
Nov 24, 2023 17.04 17.07 16.92 16.96 16.38 57,100
Nov 23, 2023 17.20 17.24 17.06 17.11 16.53 28,300
Nov 22, 2023 17.02 17.22 16.95 17.08 16.50 131,400
Nov 21, 2023 17.18 17.18 16.96 17.01 16.43 208,600
Nov 20, 2023 17.13 17.23 16.83 17.20 16.61 155,700
Nov 17, 2023 17.28 17.45 17.11 17.23 16.64 81,500
Nov 16, 2023 17.31 17.33 17.18 17.20 16.61 99,100
Nov 15, 2023 17.53 17.66 17.37 17.38 16.79 112,000
Nov 14, 2023 17.15 17.51 16.90 17.48 16.88 186,800
Nov 13, 2023 16.96 16.98 16.71 16.84 16.26 125,100
Nov 10, 2023 16.87 17.13 16.68 17.11 16.53 124,200
Nov 9, 2023 17.02 17.04 16.75 16.80 16.23 158,800
Nov 8, 2023 16.67 17.11 16.65 16.90 16.32 227,400
Nov 7, 2023 16.84 16.85 16.56 16.62 16.05 149,600
Nov 6, 2023 17.11 17.11 16.56 16.83 16.25 84,600
Nov 3, 2023 16.93 17.29 16.90 17.16 16.57 175,700
Nov 2, 2023 16.37 16.77 16.31 16.75 16.18 215,000
Nov 1, 2023 15.70 16.14 15.36 16.12 15.57 223,100
Oct 31, 2023 15.65 15.81 15.54 15.67 15.13 205,400
Oct 30, 2023 0.06 Dividend
Oct 30, 2023 15.60 15.82 15.55 15.61 15.08 166,900
Oct 27, 2023 15.94 15.94 15.60 15.65 15.06 98,100
Oct 26, 2023 15.94 16.14 15.77 15.90 15.30 91,200
Oct 25, 2023 16.20 16.32 15.98 15.99 15.39 93,900

Related Tickers