Killam Apartment REIT (TSX:KMP.UN)
Canada · Delayed Price · Currency is CAD 18.31
+0.15 (0.83%)
Sep 5, 2025, 4:00 PM EDT
Killam Apartment REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.16 | 18.43 | 18.10 | 18.31 | 18.31 | 0.83% | 247,090 |
| Sep 4, 2025 | 18.08 | 18.19 | 18.07 | 18.16 | 18.16 | 0.44% | 201,941 |
| Sep 3, 2025 | 17.71 | 18.11 | 17.71 | 18.08 | 18.08 | 1.92% | 325,897 |
| Sep 2, 2025 | 17.89 | 17.90 | 17.68 | 17.74 | 17.74 | -1.28% | 208,452 |
| Aug 29, 2025 | 17.90 | 18.04 | 17.72 | 17.97 | 17.97 | 0.50% | 332,250 |
| Aug 28, 2025 | 17.86 | 17.96 | 17.76 | 17.88 | 17.82 | -0.06% | 319,999 |
| Aug 27, 2025 | 17.68 | 17.89 | 17.65 | 17.89 | 17.83 | 1.36% | 187,886 |
| Aug 26, 2025 | 17.73 | 17.77 | 17.60 | 17.65 | 17.59 | -0.45% | 243,209 |
| Aug 25, 2025 | 18.01 | 18.01 | 17.73 | 17.73 | 17.67 | -1.55% | 230,969 |
| Aug 22, 2025 | 17.76 | 18.08 | 17.76 | 18.01 | 17.95 | 1.41% | 374,860 |
| Aug 21, 2025 | 17.70 | 17.84 | 17.65 | 17.76 | 17.70 | 0.57% | 215,388 |
| Aug 20, 2025 | 17.78 | 17.90 | 17.65 | 17.66 | 17.60 | -0.34% | 386,934 |
| Aug 19, 2025 | 17.57 | 17.80 | 17.57 | 17.72 | 17.66 | 1.03% | 299,150 |
| Aug 18, 2025 | 17.60 | 17.75 | 17.49 | 17.54 | 17.48 | -0.57% | 282,763 |
| Aug 15, 2025 | 17.60 | 17.68 | 17.55 | 17.64 | 17.58 | 0.17% | 308,672 |
| Aug 14, 2025 | 17.77 | 17.77 | 17.46 | 17.61 | 17.55 | -1.57% | 504,421 |
| Aug 13, 2025 | 17.78 | 17.92 | 17.76 | 17.89 | 17.83 | 0.62% | 204,635 |
| Aug 12, 2025 | 17.56 | 17.93 | 17.40 | 17.78 | 17.72 | 1.14% | 391,630 |
| Aug 11, 2025 | 17.85 | 17.85 | 17.40 | 17.58 | 17.52 | -1.35% | 549,450 |
| Aug 8, 2025 | 17.88 | 18.06 | 17.66 | 17.82 | 17.76 | -0.56% | 363,673 |
| Aug 7, 2025 | 18.15 | 18.40 | 17.78 | 17.92 | 17.86 | -1.10% | 610,193 |
| Aug 6, 2025 | 18.22 | 18.44 | 18.04 | 18.12 | 18.06 | -0.60% | 311,103 |
| Aug 5, 2025 | 18.16 | 18.42 | 18.08 | 18.23 | 18.17 | 0.33% | 357,993 |
| Aug 1, 2025 | 18.17 | 18.25 | 18.06 | 18.17 | 18.11 | -0.82% | 246,797 |
| Jul 31, 2025 | 18.64 | 18.70 | 18.29 | 18.32 | 18.26 | -2.19% | 330,753 |
| Jul 30, 2025 | 18.71 | 18.96 | 18.65 | 18.73 | 18.61 | -0.16% | 244,272 |
| Jul 29, 2025 | 18.62 | 18.82 | 18.60 | 18.76 | 18.70 | 0.91% | 186,017 |
| Jul 28, 2025 | 18.84 | 18.84 | 18.53 | 18.59 | 18.53 | -1.69% | 396,467 |
| Jul 25, 2025 | 19.09 | 19.09 | 18.86 | 18.91 | 18.85 | -0.58% | 125,861 |
| Jul 24, 2025 | 19.17 | 19.17 | 18.97 | 19.02 | 18.96 | -0.99% | 145,287 |
| Jul 23, 2025 | 19.12 | 19.28 | 19.08 | 19.21 | 19.15 | 0.79% | 133,636 |
| Jul 22, 2025 | 19.16 | 19.23 | 19.04 | 19.06 | 19.00 | -0.52% | 206,205 |
| Jul 21, 2025 | 19.01 | 19.16 | 18.98 | 19.16 | 19.10 | 0.79% | 118,024 |
| Jul 18, 2025 | 19.10 | 19.15 | 18.92 | 19.01 | 18.95 | -0.73% | 145,773 |
| Jul 17, 2025 | 19.25 | 19.33 | 19.10 | 19.15 | 19.09 | -0.52% | 152,638 |
| Jul 16, 2025 | 19.26 | 19.36 | 19.12 | 19.25 | 19.19 | 0.16% | 169,952 |
| Jul 15, 2025 | 19.36 | 19.49 | 19.10 | 19.22 | 19.16 | -0.88% | 157,483 |
| Jul 14, 2025 | 19.01 | 19.40 | 18.96 | 19.39 | 19.33 | 2.16% | 164,768 |
| Jul 11, 2025 | 18.97 | 19.00 | 18.80 | 18.98 | 18.92 | 0.05% | 200,521 |
| Jul 10, 2025 | 19.01 | 19.27 | 18.93 | 18.97 | 18.91 | -0.32% | 305,546 |
| Jul 9, 2025 | 19.15 | 19.27 | 19.01 | 19.03 | 18.97 | -0.37% | 446,804 |
| Jul 8, 2025 | 19.25 | 19.25 | 19.02 | 19.10 | 19.04 | -0.62% | 525,009 |
| Jul 7, 2025 | 19.49 | 19.52 | 19.16 | 19.22 | 19.16 | -1.79% | 371,305 |
| Jul 4, 2025 | 19.36 | 19.65 | 19.29 | 19.57 | 19.51 | 0.98% | 228,150 |
| Jul 3, 2025 | 19.35 | 19.50 | 19.29 | 19.38 | 19.32 | -0.41% | 205,767 |
| Jul 2, 2025 | 19.56 | 19.74 | 19.24 | 19.46 | 19.40 | -0.76% | 358,768 |
| Jun 30, 2025 | 19.50 | 19.71 | 19.38 | 19.61 | 19.61 | 0.56% | 299,325 |
| Jun 27, 2025 | 19.03 | 19.62 | 19.03 | 19.50 | 19.44 | 1.93% | 339,053 |
| Jun 26, 2025 | 19.24 | 19.26 | 19.01 | 19.13 | 19.07 | -0.47% | 268,636 |
| Jun 25, 2025 | 19.34 | 19.37 | 19.20 | 19.22 | 19.16 | -1.03% | 140,201 |