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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.44	16.36	16.36	16.52	16.33	233,224
December 03, 2025	16.4	16.43	16.43	16.7	16.35	333,181
December 02, 2025	16.43	16.4	16.4	16.48	16.27	267,757
December 01, 2025	16.65	16.47	16.47	16.67	16.47	311,137
November 28, 2025	16.54	16.72	16.72	16.75	16.47	175,172
November 27, 2025	16.54	16.64	16.58	16.72	16.5	102,182
November 26, 2025	16.6	16.54	16.48	16.75	16.52	328,672
November 25, 2025	16.62	16.6	16.6	16.75	16.57	312,569
November 24, 2025	16.75	16.53	16.53	16.83	16.52	199,792
November 21, 2025	16.57	16.76	16.76	16.76	16.51	285,544
November 20, 2025	16.55	16.53	16.53	16.73	16.52	120,238
November 19, 2025	16.76	16.55	16.55	16.81	16.54	140,960
November 18, 2025	16.52	16.75	16.75	16.82	16.51	227,000
November 17, 2025	16.68	16.59	16.59	16.76	16.53	175,701
November 14, 2025	16.57	16.79	16.79	16.8	16.44	244,479
November 13, 2025	16.86	16.59	16.59	16.87	16.58	184,533
November 12, 2025	16.75	16.85	16.85	16.91	16.69	519,082
November 11, 2025	16.52	16.75	16.75	16.8	16.46	302,813
November 10, 2025	16.75	16.52	16.52	16.79	16.45	417,746
November 07, 2025	16.76	16.69	16.69	16.77	16.39	363,136
November 06, 2025	16.89	16.77	16.77	16.97	16.73	277,575
November 05, 2025	17.1	16.95	16.95	17.17	16.78	617,728
November 04, 2025	17.27	17.1	17.1	17.27	17	141,597
November 03, 2025	17.31	17.17	17.17	17.33	17.15	205,190
October 31, 2025	17.12	17.33	17.33	17.38	17.03	182,486
October 30, 2025	17.15	17.2	17.14	17.32	17.14	164,485
October 29, 2025	17.41	17.2	17.14	17.42	17.08	309,946
October 28, 2025	17.73	17.42	17.36	17.73	17.41	145,368
October 27, 2025	17.64	17.66	17.6	17.71	17.58	157,602
October 24, 2025	17.7	17.68	17.62	17.79	17.63	186,272
October 23, 2025	17.73	17.72	17.66	17.9	17.59	157,258
October 22, 2025	17.6	17.73	17.73	17.82	17.6	140,907
October 21, 2025	17.59	17.6	17.6	17.76	17.55	179,478
October 20, 2025	17.71	17.61	17.61	17.77	17.54	172,750
October 17, 2025	17.43	17.68	17.68	17.7	17.4	211,426
October 16, 2025	17.8	17.51	17.51	17.9	17.49	220,675
October 15, 2025	17.72	17.76	17.76	17.93	17.71	158,829
October 14, 2025	17.6	17.73	17.73	17.92	17.6	178,066
October 10, 2025	17.57	17.63	17.63	17.67	17.43	273,751
October 09, 2025	17.74	17.55	17.55	17.84	17.51	250,127
October 08, 2025	17.59	17.68	17.68	17.71	17.48	220,486
October 07, 2025	17.78	17.58	17.58	17.78	17.56	189,999
October 06, 2025	18	17.77	17.77	18.01	17.74	123,414
October 03, 2025	18.04	18.02	18.02	18.11	17.9	232,614
October 02, 2025	18	18.06	18.06	18.14	17.98	174,441
October 01, 2025	17.95	17.99	17.99	18.06	17.92	201,499
September 30, 2025	17.86	17.97	17.97	17.99	17.78	394,580
September 29, 2025	17.8	17.84	17.84	17.87	17.7	151,474
September 26, 2025	17.74	17.76	17.76	17.94	17.66	283,580
September 25, 2025	17.81	17.63	17.63	17.86	17.5	321,006
September 24, 2025	18.15	17.8	17.8	18.15	17.78	274,097
September 23, 2025	18	18.11	18.11	18.23	17.98	229,279
September 22, 2025	17.97	17.98	17.98	18.06	17.9	151,808
September 19, 2025	17.9	17.96	17.96	18.08	17.87	1.94M
September 18, 2025	17.92	17.88	17.88	18.08	17.86	188,458
September 17, 2025	18.07	17.91	17.91	18.31	17.89	299,218
September 16, 2025	18.03	18.06	18.06	18.16	17.91	168,981
September 15, 2025	18.17	18.07	18.07	18.19	18.03	217,227
September 12, 2025	18.08	18.14	18.14	18.25	18.04	196,953
September 11, 2025	17.9	18.06	18.06	18.13	17.85	163,259

Killam Apartment REIT (KMP-UN.TO) TSX