Killam Apartment REIT KMP.UN
TSX · Kanada · Finans
CAD 17,22-0,26 (-%1,49)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17,26 | -%1,26 | CAD 17,50 | CAD 17,50 | CAD 17,12 | 196,68K |
| 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 |