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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Killam Apartment REIT (KMP-UN.TO) TSX