Canada markets closed

Killam Apartment REIT (KMP-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.07-0.12 (-0.70%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.1817.2016.9317.0717.07672,118
Apr 30, 202417.1317.3417.1317.1917.19294,100
Apr 29, 202417.2417.4817.1017.2017.20119,800
Apr 29, 20240.058 Dividend
Apr 26, 202417.2817.5517.2517.2717.2175,600
Apr 25, 202417.1217.3516.9817.2217.16129,200
Apr 24, 202417.3517.4517.2317.2817.22154,100
Apr 23, 202417.5017.5917.4117.4217.36163,800
Apr 22, 202417.0317.5317.0217.4817.42287,000
Apr 19, 202416.8217.0416.8216.9616.90172,000
Apr 18, 202416.8616.9416.7016.8516.79116,400
Apr 17, 202416.9017.0216.7216.8116.75239,600
Apr 16, 202416.8917.2916.7916.8716.81241,300
Apr 15, 202417.3917.3916.9316.9916.93115,100
Apr 12, 202417.4017.4317.1917.2617.20131,200
Apr 11, 202417.3617.5517.1817.4717.41202,000
Apr 10, 202417.4717.5117.1517.3017.24183,100
Apr 09, 202417.6617.8817.5717.7717.71241,800
Apr 08, 202417.5217.6517.5117.6217.56284,100
Apr 05, 202417.5017.7117.4117.5517.49108,500
Apr 04, 202417.6717.7117.4717.5717.51187,600
Apr 03, 202417.2717.7917.2717.4517.39306,400
Apr 02, 202418.1318.1317.8117.8517.79216,700
Apr 01, 202418.5918.6718.1718.2218.16131,100
Mar 28, 202418.5918.7418.4318.5818.52240,400
Mar 27, 202418.2718.7318.2718.6018.54108,900
Mar 27, 20240.058 Dividend
Mar 26, 202418.4818.6518.4518.5018.38169,900
Mar 25, 202418.7618.7718.4518.4918.3799,400
Mar 22, 202419.2519.3918.7118.7618.64164,400
Mar 21, 202419.3519.3519.2419.2919.1685,100
Mar 20, 202419.2419.4019.1519.2419.12136,800
Mar 19, 202419.1219.3419.1219.2419.12102,700
Mar 18, 202418.9719.1918.9419.1819.06209,500
Mar 15, 202418.8619.0318.6218.8018.681,789,900
Mar 14, 202418.9218.9918.7318.9518.83172,900
Mar 13, 202419.1819.2618.9819.0018.88151,900
Mar 12, 202419.3219.3419.1919.2219.10131,400
Mar 11, 202419.4919.4919.1219.3719.2487,100
Mar 08, 202419.3919.5219.3419.4819.3597,500
Mar 07, 202419.1219.3819.0519.3619.23185,900
Mar 06, 202419.2419.3119.0419.1018.98210,600
Mar 05, 202419.1819.3419.0319.0918.97120,100
Mar 04, 202419.2019.3519.0319.2919.16186,800
Mar 01, 202419.0119.2818.8819.2619.14227,100
Feb 29, 202419.3519.4118.9919.0318.91228,400
Feb 28, 202419.3119.5319.2419.2619.14146,300
Feb 28, 20240.058 Dividend
Feb 27, 202419.6019.7019.3819.4619.28113,200
Feb 26, 202419.9019.9019.5019.5019.32412,400
Feb 23, 202419.8320.1319.7919.9419.75235,100
Feb 22, 202419.6619.7919.5219.7819.59285,400
Feb 21, 202419.4919.6719.4519.5419.36220,500
Feb 20, 202419.2519.4519.1419.4319.25312,700
Feb 16, 202419.3619.7119.3619.6319.44204,800
Feb 15, 202418.9319.5718.9019.5219.34291,700
Feb 14, 202419.1219.6419.0819.6319.44620,900
Feb 13, 202419.1419.3518.8319.0018.82347,300
Feb 12, 202419.2519.5919.1919.5819.40276,100
Feb 09, 202419.0919.3319.0319.3019.12107,600
Feb 08, 202418.9519.1618.8219.0818.90146,600
Feb 07, 202418.8019.0418.7218.9918.81109,900
Feb 06, 202418.6318.8418.6018.8318.65121,400
Feb 05, 202418.7818.8218.5218.6718.49184,600
Feb 02, 202418.9619.0118.6318.9318.75183,700
Feb 01, 202418.7819.1818.5419.1018.92284,900
Jan 31, 202418.8118.8818.7018.7318.55277,500
Jan 30, 202418.8018.8518.6318.8318.65304,600
Jan 30, 20240.058 Dividend
Jan 29, 202418.8318.9118.6318.8818.64123,700
Jan 26, 202418.5518.7818.5418.7618.53112,800
Jan 25, 202418.6618.6918.4418.5218.29210,700
Jan 24, 202418.8818.9018.4918.5118.28169,500
Jan 23, 202418.8618.8918.6018.8218.58255,400
Jan 22, 202418.5918.8718.5618.7918.56461,900
Jan 19, 202418.2618.7218.2018.6418.41168,600
Jan 18, 202418.0718.3918.0318.2217.99308,700
Jan 17, 202418.2518.3318.0018.0217.79715,200
Jan 16, 202418.5618.6018.2918.4218.19493,900
Jan 15, 202418.6118.6118.4318.5918.3647,200
Jan 12, 202418.4118.6318.3718.6018.37139,500
Jan 11, 202418.4318.4318.2118.3118.08172,700
Jan 10, 202418.2718.5018.2118.3718.14221,700
Jan 09, 202418.1518.3918.0418.3418.11198,100
Jan 08, 202418.0218.2617.9618.2518.02261,600
Jan 05, 202417.7318.0217.7117.9917.77239,900
Jan 04, 202417.6017.9617.5617.8317.61668,300
Jan 03, 202417.7417.7417.5717.6617.44147,100
Jan 02, 202417.8617.9517.7517.8717.65127,900
Dec 29, 202317.8517.9917.8417.9617.74100,900
Dec 28, 202317.9018.0717.8517.9017.68122,900
Dec 28, 20230.058 Dividend
Dec 27, 202317.9718.1817.9418.0017.72115,200
Dec 22, 202317.6618.1917.6618.0117.73163,600
Dec 21, 202317.8818.0017.6317.6717.39103,600
Dec 20, 202317.8718.0117.7217.7317.45181,100
Dec 19, 202317.9118.0917.8917.9217.64156,300
Dec 18, 202318.3418.3417.9017.9517.67192,400
Dec 15, 202318.8618.8618.1018.2317.94435,100
Dec 14, 202319.1919.4118.8318.9018.60938,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...