Killam Apartment REIT - KMP-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.16	18.31	18.31	18.43	18.1	247,648
September 04, 2025	18.08	18.16	18.16	18.19	18.07	201,941
September 03, 2025	17.71	18.08	18.08	18.11	17.71	325,897
September 02, 2025	17.89	17.74	17.74	17.9	17.68	208,452
August 29, 2025	17.9	17.97	17.97	18.04	17.72	332,250
August 28, 2025	17.86	17.88	17.82	17.96	17.76	319,999
August 27, 2025	17.68	17.89	17.83	17.89	17.65	187,886
August 26, 2025	17.73	17.65	17.65	17.77	17.6	243,209
August 25, 2025	18.01	17.73	17.73	18.01	17.73	230,969
August 22, 2025	17.76	18.01	18.01	18.08	17.76	374,860
August 21, 2025	17.7	17.76	17.76	17.84	17.65	215,388
August 20, 2025	17.78	17.66	17.66	17.9	17.65	386,934
August 19, 2025	17.57	17.72	17.72	17.8	17.57	299,150
August 18, 2025	17.6	17.54	17.54	17.75	17.49	282,763
August 15, 2025	17.6	17.64	17.64	17.68	17.55	308,672
August 14, 2025	17.77	17.61	17.61	17.77	17.46	504,421
August 13, 2025	17.78	17.89	17.89	17.92	17.76	204,635
August 12, 2025	17.56	17.78	17.78	17.93	17.4	391,630
August 11, 2025	17.85	17.58	17.58	17.85	17.4	549,450
August 08, 2025	17.88	17.82	17.82	18.06	17.66	363,673
August 07, 2025	18.15	17.92	17.92	18.4	17.78	610,193
August 06, 2025	18.22	18.12	18.12	18.44	18.04	311,103
August 05, 2025	18.16	18.23	18.23	18.42	18.08	357,993
August 01, 2025	18.17	18.17	18.17	18.25	18.06	243,597
July 31, 2025	18.64	18.32	18.32	18.7	18.29	330,753
July 30, 2025	18.71	18.73	18.67	18.96	18.65	244,272
July 29, 2025	18.62	18.76	18.7	18.82	18.6	186,017
July 28, 2025	18.84	18.59	18.53	18.84	18.53	396,467
July 25, 2025	19.09	18.91	18.85	19.09	18.86	125,861
July 24, 2025	19.17	19.02	18.96	19.17	18.97	145,287
July 23, 2025	19.12	19.21	19.15	19.28	19.08	133,636
July 22, 2025	19.16	19.06	19	19.23	19.04	206,205
July 21, 2025	19.01	19.16	19.1	19.16	18.98	118,024
July 18, 2025	19.1	19.01	18.95	19.15	18.92	145,773
July 17, 2025	19.25	19.15	19.15	19.33	19.1	152,638
July 16, 2025	19.26	19.25	19.25	19.36	19.12	169,952
July 15, 2025	19.36	19.22	19.22	19.49	19.1	157,483
July 14, 2025	19.01	19.39	19.39	19.4	18.96	164,768
July 11, 2025	18.97	18.98	18.98	19	18.8	200,521
July 10, 2025	19.01	18.97	18.97	19.27	18.93	305,546
July 09, 2025	19.15	19.03	19.03	19.27	19.01	446,804
July 08, 2025	19.25	19.1	19.1	19.25	19.02	525,009
July 07, 2025	19.49	19.22	19.22	19.52	19.16	371,305
July 04, 2025	19.36	19.57	19.57	19.65	19.29	228,150
July 03, 2025	19.35	19.38	19.38	19.5	19.29	205,767
July 02, 2025	19.56	19.46	19.46	19.74	19.24	358,768
June 30, 2025	19.5	19.61	19.61	19.71	19.38	299,325
June 27, 2025	19.03	19.5	19.44	19.62	19.03	339,053
June 26, 2025	19.24	19.13	19.07	19.26	19.01	268,636
June 25, 2025	19.34	19.22	19.16	19.37	19.2	140,201
June 24, 2025	19.42	19.42	19.36	19.52	19.34	132,381
June 23, 2025	19.53	19.45	19.39	19.67	19.43	151,251
June 20, 2025	19.43	19.52	19.52	19.61	19.16	365,812
June 19, 2025	19.5	19.51	19.51	19.6	19.48	45,121
June 18, 2025	19.42	19.52	19.52	19.63	19.42	127,033
June 17, 2025	19.39	19.37	19.37	19.39	19.14	198,588
June 16, 2025	19.59	19.4	19.4	19.64	19.4	138,631
June 13, 2025	19.62	19.54	19.54	19.72	19.49	116,499
June 12, 2025	19.61	19.73	19.73	19.76	19.6	177,009
June 11, 2025	19.71	19.65	19.65	19.8	19.63	352,006

Killam Apartment REIT (KMP-UN.TO) TSX