Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

Killam Apartment REIT (KMP-UN.TO)

Compare
16.68
-0.21
(-1.24%)
At close: 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202516.8016.8116.5216.6816.68284,241
Mar 5, 202516.7216.9716.6916.8916.89311,134
Mar 4, 202516.3016.8916.1016.7716.77545,987
Mar 3, 202516.3016.6916.2616.4516.45406,001
Feb 28, 2025 0.06 Dividend
Feb 28, 202516.3316.5816.2516.3216.32654,682
Feb 27, 202516.5416.6616.3316.3516.29489,917
Feb 26, 202516.3816.7216.3816.6116.55375,292
Feb 25, 202516.1916.5216.1916.4216.36462,443
Feb 24, 202516.2316.3916.0616.1316.07456,980
Feb 21, 202516.2016.3116.0716.1916.13347,106
Feb 20, 202516.4016.4416.1216.2216.16311,012
Feb 19, 202516.3016.3616.0616.3516.29334,522
Feb 18, 202516.2016.3816.1416.2016.14541,112
Feb 14, 202516.6216.9216.1116.1616.10836,861
Feb 13, 202516.5316.9816.2316.6716.61772,173
Feb 12, 202516.5016.7116.5016.5516.49299,108
Feb 11, 202516.7216.8516.5816.6516.59217,868
Feb 10, 202516.5516.7616.4016.7616.70241,319
Feb 7, 202516.6416.6716.4016.5516.49279,070
Feb 6, 202516.9617.0616.6016.6416.58490,872
Feb 5, 202516.6516.9716.6516.9316.87341,008
Feb 4, 202516.2916.5616.2416.5316.47614,109
Feb 3, 202516.1516.3815.8316.2916.23511,465
Jan 31, 2025 0.06 Dividend
Jan 31, 202516.4516.6816.4316.5316.47686,742
Jan 30, 202516.5816.6516.4516.5716.45743,136
Jan 29, 202516.7416.8016.3816.4016.28791,754
Jan 28, 202516.7516.8816.6416.7516.63194,424
Jan 27, 202516.6016.8216.5616.7516.63282,997
Jan 24, 202516.4716.6716.4516.6116.49170,822
Jan 23, 202516.6116.6316.4416.5016.38633,806
Jan 22, 202516.7216.7516.5316.6016.48365,415
Jan 21, 202516.9016.9616.6816.7216.60203,556
Jan 20, 202516.8016.9116.7616.8916.77102,826
Jan 17, 202516.8816.9516.6716.7716.65499,758
Jan 16, 202516.9116.9616.6816.9216.80415,004
Jan 15, 202516.9917.1316.8616.9016.78312,041
Jan 14, 202516.7416.8216.5916.7916.67302,912
Jan 13, 202516.7216.9816.5916.7216.60170,175
Jan 10, 202516.9016.9216.6616.7916.67262,161
Jan 9, 202516.9616.9916.8516.9416.8278,529
Jan 8, 202517.0017.0516.7017.0016.88314,552
Jan 7, 202517.3017.4116.9917.0016.88648,057
Jan 6, 202517.3617.4017.0117.2817.15232,776
Jan 3, 202517.1817.3317.1117.3017.17292,749
Jan 2, 202517.1217.3917.0517.1517.03299,793
Dec 31, 2024 0.06 Dividend
Dec 31, 202416.9517.2116.9217.1016.98306,723
Dec 30, 202416.9717.0616.8216.9216.74297,834
Dec 27, 202416.9817.2416.9817.1116.93152,097
Dec 24, 202417.0117.1617.0017.0916.9179,480
Dec 23, 202417.0917.1016.8717.0416.86230,530
Dec 20, 202416.7817.2216.7017.1716.981,765,624
Dec 19, 202417.2817.2816.7016.7116.53658,548
Dec 18, 202417.6517.7417.1717.1816.99440,990
Dec 17, 202417.5017.7417.4417.6517.46246,784
Dec 16, 202417.5517.7617.5017.5517.36220,085
Dec 13, 202417.7517.7517.5517.5717.38241,197
Dec 12, 202417.8217.8217.6717.7417.55123,376
Dec 11, 202417.8417.9117.6217.8417.65257,385
Dec 10, 202417.9417.9417.7217.7717.58263,039
Dec 9, 202418.0818.2617.8417.9317.74443,765
Dec 6, 202418.2818.3718.0718.1017.90333,706
Dec 5, 202418.5018.5318.1918.3218.12335,389
Dec 4, 202418.5018.7218.5018.5018.30217,131
Dec 3, 202418.4518.6518.4418.5218.32373,631
Dec 2, 202418.5418.5418.3218.5118.31295,507
Nov 29, 2024 0.06 Dividend
Nov 29, 202418.2618.5618.2618.5518.35200,735
Nov 28, 202418.3218.5018.3218.3618.1069,652
Nov 27, 202418.0818.4018.0618.4018.14250,460
Nov 26, 202418.2918.6017.9518.0317.78457,611
Nov 25, 202418.2518.5318.2018.4118.15292,384
Nov 22, 202418.2118.3618.0918.1317.88337,948
Nov 21, 202418.2318.3618.1618.2417.98174,660
Nov 20, 202418.2518.3518.0918.1917.93244,542
Nov 19, 202418.2718.3618.0618.2718.01167,689
Nov 18, 202418.1318.4218.1218.3418.08438,787
Nov 15, 202418.2818.3018.1118.1817.92115,794
Nov 14, 202418.2818.4118.1818.3118.05160,142
Nov 13, 202418.1818.2618.0518.2417.98178,575
Nov 12, 202418.2018.3218.1718.2117.95209,326
Nov 11, 202418.4518.5618.1418.2317.97361,702
Nov 8, 202418.3218.5818.1618.4018.14307,188
Nov 7, 202418.2618.7418.1018.4218.16247,164
Nov 6, 202418.3418.3417.9518.1017.85333,653
Nov 5, 202418.5318.5418.3318.4118.15287,582
Nov 4, 202418.5018.6118.4018.5418.28335,418
Nov 1, 202418.7519.0218.3718.4518.19337,323
Oct 31, 2024 0.06 Dividend
Oct 31, 202419.0419.1418.6918.7018.44420,272
Oct 30, 202419.2319.2819.0119.1418.81216,866
Oct 29, 202419.2519.4219.1619.2218.89372,761
Oct 28, 202419.3519.6219.2719.3018.97250,520
Oct 25, 202419.4919.5419.2319.2618.93570,883
Oct 24, 202419.7619.7619.3919.4419.11483,996
Oct 23, 202419.8820.0419.7119.7319.39258,480
Oct 22, 202419.5719.9719.5719.8919.55338,224
Oct 21, 202419.9420.1019.5319.6319.30146,311
Oct 18, 202419.9620.1419.9319.9919.65102,717
Oct 17, 202420.3220.3219.8420.0019.66158,624
Oct 16, 202420.0520.5320.0520.3219.97326,883
Oct 15, 202419.6420.0519.6019.9919.65231,724
Oct 11, 202419.6219.9519.5519.6419.31323,006
Oct 10, 202419.7019.8119.5519.6419.31179,568
Oct 9, 202419.8019.8019.6819.7719.43170,722
Oct 8, 202420.0820.0819.7319.7819.44204,606
Oct 7, 202419.8020.0319.6720.0319.69229,577
Oct 4, 202420.1520.2219.9019.9619.62178,166
Oct 3, 202420.5620.5620.0820.2019.86470,943
Oct 2, 202420.7020.8820.5920.5920.24205,927
Oct 1, 202421.0021.0320.7620.8320.48224,267
Sep 30, 202420.8521.0620.7820.9920.63276,908
Sep 27, 2024 0.06 Dividend
Sep 27, 202421.1021.1420.7920.8420.48329,282
Sep 26, 202421.0621.2521.0221.1020.68227,338
Sep 25, 202421.1321.2221.0121.0320.61147,512
Sep 24, 202421.1621.3121.0721.1320.71250,970
Sep 23, 202421.3721.3721.0821.1620.74196,377
Sep 20, 202421.1621.3421.0821.2820.86461,358
Sep 19, 202421.3121.3121.0321.2120.79232,319
Sep 18, 202421.3321.3321.0521.1320.71278,579
Sep 17, 202421.4821.5021.1821.3320.91150,461
Sep 16, 202421.6021.6021.3021.4521.03243,391
Sep 13, 202421.1621.7221.1021.7021.27388,008
Sep 12, 202421.2921.3621.0721.1520.73232,983
Sep 11, 202420.8721.3120.6821.3020.88414,547
Sep 10, 202420.6320.9420.6020.9220.51352,724
Sep 9, 202420.6020.8120.5220.5920.18480,929
Sep 6, 202420.6920.8220.3120.5720.16720,457
Sep 5, 202420.4420.7420.0120.5220.11526,148
Sep 4, 202419.9820.5319.9820.3919.99422,859
Sep 3, 202419.7120.0419.7120.0219.62209,047
Aug 30, 2024 0.06 Dividend
Aug 30, 202419.7919.9819.6419.9319.54309,399
Aug 29, 202419.8819.8919.5119.7619.31503,222
Aug 28, 202420.1120.1819.7219.9019.45228,225
Aug 27, 202419.6420.1419.5620.0719.62306,107
Aug 26, 202419.6419.8119.6019.6919.24206,651
Aug 23, 202419.3819.7119.3419.6019.16167,446
Aug 22, 202419.2519.3919.1519.3518.91146,370
Aug 21, 202418.9919.4318.9619.3118.87420,206
Aug 20, 202418.9719.0218.8719.0018.5785,596
Aug 19, 202418.8219.1018.8219.0018.57146,701
Aug 16, 202418.6918.8718.5618.8118.38134,789
Aug 15, 202418.8118.9718.6418.7318.31160,443
Aug 14, 202418.8618.9318.6918.7818.3594,279
Aug 13, 202418.9319.0318.7318.8718.4494,207
Aug 12, 202418.9418.9818.5818.7718.34141,182
Aug 9, 202418.6218.9218.3618.9218.49156,471
Aug 8, 202418.5718.8218.4418.4918.07166,639
Aug 7, 202418.6918.8418.4318.5618.14119,626
Aug 6, 202418.2318.7018.0818.6418.22164,863
Aug 2, 202418.5518.6618.3118.5918.17109,669
Aug 1, 202418.6118.7518.5118.6518.23221,732
Jul 31, 2024 0.06 Dividend
Jul 31, 202418.9818.9818.5118.5318.11281,154
Jul 30, 202419.1219.1818.9619.0118.52152,630
Jul 29, 202419.1719.1718.9219.0418.55118,242
Jul 26, 202418.8219.0818.8219.0418.55140,089
Jul 25, 202418.8519.1018.7618.7718.2996,445
Jul 24, 202418.9719.2518.8418.8918.41157,808
Jul 23, 202418.8019.1018.7218.9618.47163,760
Jul 22, 202418.4318.8618.4218.8518.37142,267
Jul 19, 202418.1918.4718.1518.4117.94124,924
Jul 18, 202418.3418.5218.1518.2317.76162,462
Jul 17, 202418.1918.4018.1518.3517.88273,190
Jul 16, 202418.2618.3818.1618.2417.77162,285
Jul 15, 202417.9118.2917.9018.2017.73181,635
Jul 12, 202417.9518.0317.8517.8717.41215,230
Jul 11, 202417.6117.9817.6117.9017.44263,841
Jul 10, 202417.5717.5917.4617.4817.03139,731
Jul 9, 202417.4817.5317.3117.4917.04152,772
Jul 8, 202417.1617.5217.0817.4717.02280,758
Jul 5, 202417.2017.3517.0317.1516.71139,988
Jul 4, 202417.1517.3317.1517.2116.7788,374
Jul 3, 202417.2017.4117.0817.1816.74247,031
Jul 2, 202416.9417.1416.8117.1316.69475,010
Jun 28, 2024 0.06 Dividend
Jun 28, 202416.9717.0916.8517.0416.60327,526
Jun 27, 202416.6816.9816.6816.9516.46168,225
Jun 26, 202416.9517.0116.6416.6816.20262,390
Jun 25, 202417.0517.0516.8816.9816.49195,525
Jun 24, 202416.7517.1616.7517.1016.60179,031
Jun 21, 202416.9317.1016.6216.7316.24449,144
Jun 20, 202416.8117.1616.8117.0216.53399,316
Jun 19, 202417.0517.0616.8216.8716.38101,690
Jun 18, 202416.9917.1916.9517.0216.53174,932
Jun 17, 202417.0217.1816.9517.0716.58118,993
Jun 14, 202417.0817.2517.0017.1516.65132,655
Jun 13, 202417.2917.2917.0717.1916.69261,659
Jun 12, 202417.3417.4917.2717.3216.82103,701
Jun 11, 202417.3117.5117.1917.2016.70307,933
Jun 10, 202417.3717.4817.2317.4016.90161,176
Jun 7, 202417.5717.6517.3717.4216.91113,362
Jun 6, 202417.6617.8117.5917.6617.15187,610
Jun 5, 202417.3717.7617.2917.7417.23319,673
Jun 4, 202417.1617.3517.0417.2716.77280,285
Jun 3, 202417.2317.3817.1017.1916.69469,787
May 31, 2024 0.06 Dividend
May 31, 202417.0517.3417.0217.2516.75266,669
May 30, 202417.0517.1316.9817.0816.53182,867
May 29, 202417.0417.1216.8817.0016.45238,947
May 28, 202417.4217.4617.0617.0616.51156,106
May 27, 202417.4517.7017.3917.4716.9166,265
May 24, 202417.4717.6017.3517.5216.95138,205
May 23, 202417.7217.7417.3617.4016.84188,278
May 22, 202417.8417.9317.6117.7017.13142,537
May 21, 202417.9018.0817.8517.8917.31165,876
May 17, 202418.0118.0717.8917.9517.37227,524
May 16, 202417.8018.0917.8018.0717.49600,505
May 15, 202417.5917.9517.5917.7917.22412,975
May 14, 202417.4017.4817.2817.4416.88550,066
May 13, 202417.3517.4617.2017.3616.80549,084
May 10, 202417.4617.4617.2417.3016.74229,884
May 9, 202417.2917.4517.1517.4016.84957,564
May 8, 202416.8417.2816.7817.2016.64796,067
May 7, 202417.2417.2516.9416.9516.40439,809
May 6, 202417.1417.1816.9417.1216.57702,711
May 3, 202417.0817.2916.9917.1716.62268,738
May 2, 202417.1717.1716.8716.9016.35679,394
May 1, 202417.1817.2016.9317.0716.52673,190
Apr 30, 202417.1317.3417.1317.1916.63294,082
Apr 29, 2024 0.06 Dividend
Apr 29, 202417.2417.4817.1017.2016.64119,825
Apr 26, 202417.2817.5517.2517.2716.6675,588
Apr 25, 202417.1217.3516.9817.2216.61129,174
Apr 24, 202417.3517.4517.2317.2816.67154,108
Apr 23, 202417.5017.5917.4117.4216.80163,782
Apr 22, 202417.0317.5317.0117.4816.86286,985
Apr 19, 202416.8217.0416.8216.9616.36171,951
Apr 18, 202416.8616.9416.7016.8516.25116,443
Apr 17, 202416.9017.0216.7216.8116.21239,619
Apr 16, 202416.8917.2916.7916.8716.27241,293
Apr 15, 202417.3917.3916.9316.9916.39115,148
Apr 12, 202417.4017.4317.1917.2616.65131,217
Apr 11, 202417.3617.5517.1817.4716.85201,964
Apr 10, 202417.4717.5117.1517.3016.68183,102
Apr 9, 202417.6617.8817.5717.7717.14241,819
Apr 8, 202417.5217.6517.5117.6216.99284,140
Apr 5, 202417.5017.7117.4117.5516.93108,539
Apr 4, 202417.6717.7117.4717.5716.94187,560
Apr 3, 202417.2717.7917.2717.4516.83306,381
Apr 2, 202418.1318.1317.8117.8517.21216,718
Apr 1, 202418.5918.6718.1718.2217.57131,088
Mar 28, 202418.5918.7418.4318.5817.92240,380
Mar 27, 2024 0.06 Dividend
Mar 27, 202418.2718.7318.2718.6017.94108,938
Mar 26, 202418.4818.6518.4518.5017.79169,862
Mar 25, 202418.7618.7718.4518.4917.7899,426
Mar 22, 202419.2519.3918.7118.7618.04164,367
Mar 21, 202419.3519.3519.2419.2918.5485,097
Mar 20, 202419.2419.4019.1519.2418.50136,832
Mar 19, 202419.1219.3419.1219.2418.50102,665
Mar 18, 202418.9719.1918.9419.1818.44209,547
Mar 15, 202418.8619.0318.6218.8018.071,789,918
Mar 14, 202418.9218.9918.7318.9518.22172,870
Mar 13, 202419.1819.2618.9819.0018.27151,909
Mar 12, 202419.3219.3419.1919.2218.48131,446
Mar 11, 202419.4919.4919.1219.3718.6287,144
Mar 8, 202419.3919.5219.3419.4818.7397,491
Mar 7, 202419.1219.3819.0519.3618.61185,894
Mar 6, 202419.2419.3119.0419.1018.36210,602

Related Tickers

IIP-UN.TO InterRent Real Estate Investment Trust
9.84
-1.40%
 
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust
41.12
-2.35%
 
MI-UN.TO Minto Apartment Real Estate Investment Trust
13.01
-4.06%
 
BEI-UN.TO Boardwalk Real Estate Investment Trust
65.51
-0.65%
 
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust
17.17
-2.83%
 
HOM-UN.TO BSR Real Estate Investment Trust
17.98
-2.44%
 
ERE-UN.TO European Residential Real Estate Investment Trust
2.4900
-1.97%
 
HOM-U.TO BSR Real Estate Investment Trust
12.58
-2.86%
 
CDPYF Canadian Apartment Properties Real Estate Investment Trust
28.72
-1.91%
 
NRR-UN.TO Northview Residential REIT
14.70
+1.45%