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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.94	17.81	17.81	18.05	17.79	202,191
September 09, 2025	18.07	17.94	17.94	18.25	17.88	169,344
September 08, 2025	18.32	18.15	18.15	18.32	18.08	138,753
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

Killam Apartment REIT (KMP-UN.TO) TSX