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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.51	17.47	17.47	17.64	17.44	277,727
January 12, 2026	17.36	17.53	17.53	17.66	17.25	382,169
January 09, 2026	17.34	17.31	17.31	17.49	17.3	485,631
January 08, 2026	17.19	17.38	17.38	17.58	17.19	467,842
January 07, 2026	17.42	17.21	17.21	17.49	17.18	384,725
January 06, 2026	17.13	17.31	17.31	17.42	17.13	485,190
January 05, 2026	16.7	17.18	17.18	17.31	16.51	987,554
January 02, 2026	16.41	16.44	16.44	16.47	16.31	162,651
December 31, 2025	16.31	16.4	16.4	16.4	16.27	170,475
December 30, 2025	16.37	16.39	16.33	16.45	16.37	178,718
December 29, 2025	16.26	16.37	16.31	16.44	16.26	213,101
December 23, 2025	16.35	16.28	16.28	16.45	16.26	250,146
December 22, 2025	16.4	16.39	16.39	16.49	16.34	239,359
December 19, 2025	16.52	16.46	16.46	16.63	16.42	1.87M
December 18, 2025	16.53	16.57	16.57	16.65	16.48	266,059
December 17, 2025	16.25	16.5	16.5	16.5	16.25	276,579
December 16, 2025	16.16	16.3	16.3	16.37	16.16	311,554
December 15, 2025	16.14	16.2	16.2	16.28	16.06	396,950
December 12, 2025	16.15	16.15	16.15	16.33	16.14	150,905
December 11, 2025	16.26	16.18	16.18	16.4	16.11	238,193
December 10, 2025	16.33	16.33	16.33	16.54	16.25	462,222
December 09, 2025	16.22	16.33	16.33	16.42	16.2	364,548
December 08, 2025	16.25	16.22	16.22	16.36	15.93	496,893
December 05, 2025	16.38	16.24	16.24	16.38	16.17	366,028
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

Killam Apartment REIT (KMP-UN.TO) TSX