Killam Apartment REIT KMP.UN
TSX · Canada · Finance
CAD 17.29-0.19 (-1.09%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17.29 | -1.09% | CAD 17.50 | CAD 17.50 | CAD 17.12 | 180.96K |
| 2026-09-30 | CAD 17.48 | +0.63% | CAD 17.43 | CAD 17.56 | CAD 17.35 | 222.57K |
| 2026-09-29 | CAD 17.37 | +0.40% | CAD 17.30 | CAD 17.39 | CAD 17.22 | 151.66K |
| 2026-09-28 | CAD 17.30 | -0.40% | CAD 17.30 | CAD 17.42 | CAD 17.24 | 142.15K |
| 2026-09-25 | CAD 17.37 | +0.58% | CAD 17.27 | CAD 17.38 | CAD 17.13 | 208.77K |
| 2026-09-24 | CAD 17.27 | +0.47% | CAD 17.12 | CAD 17.28 | CAD 17.03 | 389.49K |
| 2026-09-23 | CAD 17.19 | -0.17% | CAD 17.08 | CAD 17.27 | CAD 17.07 | 127.74K |
| 2026-09-22 | CAD 17.22 | +0.17% | CAD 17.14 | CAD 17.32 | CAD 17.14 | 140.74K |
| 2026-09-21 | CAD 17.19 | +1.06% | CAD 16.98 | CAD 17.20 | CAD 16.97 | 130.19K |
| 2026-09-18 | CAD 17.01 | -0.58% | CAD 17.00 | CAD 17.16 | CAD 16.96 | 840.38K |
| 2026-09-17 | CAD 17.11 | +0.06% | CAD 17.15 | CAD 17.19 | CAD 17.02 | 106.85K |
| 2026-09-16 | CAD 17.10 | -0.12% | CAD 17.10 | CAD 17.43 | CAD 16.97 | 231.97K |
| 2026-09-15 | CAD 17.12 | -2.17% | CAD 17.43 | CAD 17.50 | CAD 17.02 | 392.42K |
| 2026-09-14 | CAD 17.50 | +0.69% | CAD 17.30 | CAD 17.60 | CAD 17.27 | 234.82K |
| 2026-09-11 | CAD 17.38 | +1.11% | CAD 17.31 | CAD 17.49 | CAD 17.19 | 328.40K |
| 2026-09-10 | CAD 17.19 | -1.04% | CAD 17.45 | CAD 17.51 | CAD 17.12 | 269.37K |
| 2026-09-09 | CAD 17.37 | -1.64% | CAD 17.61 | CAD 17.65 | CAD 17.36 | 326.65K |
| 2026-09-08 | CAD 17.66 | -1.23% | CAD 17.76 | CAD 17.80 | CAD 17.58 | 235.16K |
| 2026-09-04 | CAD 17.88 | +1.36% | CAD 17.53 | CAD 17.99 | CAD 17.53 | 325.63K |
| 2026-09-03 | CAD 17.64 | -0.34% | CAD 17.72 | CAD 17.80 | CAD 17.59 | 309.33K |
| 2026-09-02 | CAD 17.70 | +0.40% | CAD 17.67 | CAD 17.85 | CAD 17.58 | 314.22K |
| 2026-09-01 | CAD 17.63 | -1.67% | CAD 17.99 | CAD 18.17 | CAD 17.54 | 274.47K |
| 2026-08-31 | CAD 17.93 | -2.02% | CAD 18.27 | CAD 18.27 | CAD 17.84 | 361.26K |
| 2026-08-28 | CAD 18.30 | 0.00% | CAD 18.33 | CAD 18.39 | CAD 18.24 | 223.53K |
| 2026-08-27 | CAD 18.30 | -1.03% | CAD 18.51 | CAD 18.51 | CAD 18.29 | 187.29K |
| 2026-08-26 | CAD 18.49 | -0.91% | CAD 18.68 | CAD 18.75 | CAD 18.48 | 223.33K |
| 2026-08-25 | CAD 18.66 | -1.27% | CAD 18.85 | CAD 18.89 | CAD 18.56 | 211.04K |
| 2026-08-24 | CAD 18.90 | +1.29% | CAD 18.66 | CAD 18.90 | CAD 18.60 | 237.59K |
| 2026-08-21 | CAD 18.66 | -0.27% | CAD 18.85 | CAD 18.85 | CAD 18.53 | 255.94K |
| 2026-08-20 | CAD 18.71 | -0.48% | CAD 18.80 | CAD 18.95 | CAD 18.63 | 337.63K |
| 2026-08-19 | CAD 18.80 | +2.06% | CAD 18.56 | CAD 18.86 | CAD 18.56 | 278.36K |
| 2026-08-18 | CAD 18.42 | +0.11% | CAD 18.46 | CAD 18.48 | CAD 18.38 | 216.36K |
| 2026-08-17 | CAD 18.40 | -1.23% | CAD 18.60 | CAD 18.74 | CAD 18.33 | 137.37K |
| 2026-08-14 | CAD 18.63 | +0.11% | CAD 18.67 | CAD 18.78 | CAD 18.58 | 272.35K |
| 2026-08-13 | CAD 18.61 | +0.65% | CAD 18.59 | CAD 18.83 | CAD 18.59 | 348.77K |
| 2026-08-12 | CAD 18.49 | +0.27% | CAD 18.59 | CAD 18.59 | CAD 18.28 | 494.42K |
| 2026-08-11 | CAD 18.44 | -0.70% | CAD 18.57 | CAD 18.64 | CAD 18.43 | 283.51K |
| 2026-08-10 | CAD 18.57 | -1.59% | CAD 18.81 | CAD 18.83 | CAD 18.35 | 237.80K |
| 2026-08-07 | CAD 18.87 | +0.96% | CAD 18.79 | CAD 18.99 | CAD 18.61 | 515.47K |
| 2026-08-06 | CAD 18.69 | +0.75% | CAD 18.50 | CAD 18.87 | CAD 18.34 | 590.20K |
| 2026-08-05 | CAD 18.55 | 0.00% | CAD 18.63 | CAD 18.63 | CAD 18.46 | 182.58K |
| 2026-08-04 | CAD 18.55 | -0.22% | CAD 18.52 | CAD 18.75 | CAD 18.51 | 215.25K |
| 2026-07-31 | CAD 18.59 | -1.01% | CAD 18.70 | CAD 18.77 | CAD 18.52 | 467.47K |
| 2026-07-30 | CAD 18.78 | -0.74% | CAD 18.87 | CAD 18.91 | CAD 18.62 | 331.82K |
| 2026-07-29 | CAD 18.92 | +0.58% | CAD 18.79 | CAD 18.98 | CAD 18.71 | 200.81K |
| 2026-07-28 | CAD 18.81 | +1.07% | CAD 18.68 | CAD 18.92 | CAD 18.68 | 172.54K |
| 2026-07-27 | CAD 18.61 | -1.33% | CAD 18.91 | CAD 19.04 | CAD 18.55 | 238.32K |
| 2026-07-24 | CAD 18.86 | +0.75% | CAD 18.75 | CAD 18.89 | CAD 18.70 | 155.72K |
| 2026-07-23 | CAD 18.72 | -0.69% | CAD 18.72 | CAD 18.97 | CAD 18.59 | 622.36K |
| 2026-07-22 | CAD 18.85 | +1.13% | CAD 18.69 | CAD 18.93 | CAD 18.63 | 174.55K |
| 2026-07-21 | CAD 18.64 | -0.16% | CAD 18.66 | CAD 18.74 | CAD 18.50 | 141.82K |
| 2026-07-20 | CAD 18.67 | -1.79% | CAD 19.01 | CAD 19.05 | CAD 18.66 | 249.75K |
| 2026-07-17 | CAD 19.01 | +0.05% | CAD 19.03 | CAD 19.15 | CAD 18.89 | 235.17K |
| 2026-07-16 | CAD 19.00 | +0.05% | CAD 18.98 | CAD 19.21 | CAD 18.96 | 279.65K |
| 2026-07-15 | CAD 18.99 | +0.74% | CAD 18.85 | CAD 19.16 | CAD 18.85 | 254.53K |
| 2026-07-14 | CAD 18.85 | -0.74% | CAD 18.94 | CAD 19.04 | CAD 18.72 | 186.28K |
| 2026-07-13 | CAD 18.99 | +1.01% | CAD 18.84 | CAD 19.06 | CAD 18.77 | 387.61K |
| 2026-07-10 | CAD 18.80 | -0.63% | CAD 19.00 | CAD 19.14 | CAD 18.75 | 239.08K |
| 2026-07-09 | CAD 18.92 | +0.58% | CAD 18.80 | CAD 18.93 | CAD 18.77 | 274.90K |
| 2026-07-08 | CAD 18.81 | -0.27% | CAD 18.81 | CAD 18.81 | CAD 18.65 | 263.96K |
| 2026-07-07 | CAD 18.86 | +0.37% | CAD 18.80 | CAD 18.95 | CAD 18.80 | 235.95K |
| 2026-07-06 | CAD 18.79 | -1.00% | CAD 18.76 | CAD 18.98 | CAD 18.70 | 227.91K |
| 2026-07-03 | CAD 18.98 | +0.11% | CAD 18.97 | CAD 19.10 | CAD 18.81 | 115.63K |
| 2026-07-02 | CAD 18.96 | +2.21% | CAD 18.57 | CAD 19.03 | CAD 18.55 | 338.11K |
| 2026-06-30 | CAD 18.55 | -0.48% | CAD 18.69 | CAD 18.79 | CAD 18.55 | 462.57K |
| 2026-06-29 | CAD 18.64 | -1.17% | CAD 18.89 | CAD 18.92 | CAD 18.49 | 268.45K |
| 2026-06-26 | CAD 18.86 | +2.56% | CAD 18.40 | CAD 18.89 | CAD 18.38 | 322.01K |
| 2026-06-25 | CAD 18.39 | -0.81% | CAD 18.51 | CAD 18.72 | CAD 18.37 | 259.65K |
| 2026-06-24 | CAD 18.54 | -0.70% | CAD 18.85 | CAD 18.88 | CAD 18.39 | 489.55K |
| 2026-06-23 | CAD 18.67 | -0.95% | CAD 18.80 | CAD 19.05 | CAD 18.67 | 331.59K |
| 2026-06-22 | CAD 18.85 | -0.89% | CAD 18.93 | CAD 18.97 | CAD 18.75 | 448.73K |
| 2026-06-19 | CAD 19.02 | +0.85% | CAD 18.80 | CAD 19.05 | CAD 18.80 | 340.93K |
| 2026-06-18 | CAD 18.86 | +1.40% | CAD 18.60 | CAD 18.92 | CAD 18.60 | 343.40K |
| 2026-06-17 | CAD 18.60 | -0.75% | CAD 18.80 | CAD 19.01 | CAD 18.55 | 528.77K |
| 2026-06-16 | CAD 18.74 | -0.43% | CAD 18.85 | CAD 19.00 | CAD 18.73 | 208.88K |
| 2026-06-15 | CAD 18.82 | -0.63% | CAD 18.96 | CAD 19.07 | CAD 18.72 | 261.02K |
| 2026-06-12 | CAD 18.94 | +0.58% | CAD 18.92 | CAD 19.07 | CAD 18.90 | 264.69K |
| 2026-06-11 | CAD 18.83 | -0.53% | CAD 18.95 | CAD 19.14 | CAD 18.79 | 263.21K |
| 2026-06-10 | CAD 18.93 | -0.16% | CAD 18.85 | CAD 19.12 | CAD 18.57 | 273.84K |
| 2026-06-09 | CAD 18.96 | +3.32% | CAD 18.40 | CAD 19.00 | CAD 18.40 | 771.38K |
| 2026-06-08 | CAD 18.35 | -0.76% | CAD 18.48 | CAD 18.50 | CAD 18.27 | 250.11K |
| 2026-06-05 | CAD 18.49 | +1.87% | CAD 18.18 | CAD 18.58 | CAD 18.13 | 878.62K |
| 2026-06-04 | CAD 18.15 | +0.28% | CAD 18.12 | CAD 18.19 | CAD 18.06 | 242.12K |
| 2026-06-03 | CAD 18.10 | -0.33% | CAD 18.11 | CAD 18.25 | CAD 18.04 | 301.12K |
| 2026-06-02 | CAD 18.16 | -0.93% | CAD 18.32 | CAD 18.46 | CAD 18.16 | 354.51K |
| 2026-06-01 | CAD 18.33 | -0.05% | CAD 18.37 | CAD 18.52 | CAD 18.16 | 531.84K |
| 2026-05-29 | CAD 18.34 | -0.97% | CAD 18.43 | CAD 18.62 | CAD 18.33 | 273.26K |
| 2026-05-28 | CAD 18.52 | +0.05% | CAD 18.54 | CAD 18.64 | CAD 18.43 | 441.73K |
| 2026-05-27 | CAD 18.51 | +1.37% | CAD 18.22 | CAD 18.56 | CAD 18.22 | 765.26K |
| 2026-05-26 | CAD 18.26 | +1.00% | CAD 18.11 | CAD 18.29 | CAD 18.05 | 223.97K |