Toronto - Delayed Quote
CAD
Killam Apartment REIT (KMP-UN.TO)
17.10
+0.09
(+0.53%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.06
17.15
16.97
17.10
17.10
393,665
Oct 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
17.09
17.22
16.87
17.07
17.01
274,651
Oct 28, 2026
17.28
17.34
16.97
17.05
16.99
493,993
Oct 27, 2026
17.38
17.53
17.31
17.36
17.30
122,596
Oct 26, 2026
17.48
17.52
17.36
17.45
17.39
163,058
Oct 23, 2026
17.80
17.80
17.38
17.51
17.45
158,465
Oct 22, 2026
17.32
17.78
17.32
17.76
17.70
188,553
Oct 21, 2026
17.66
17.66
17.33
17.36
17.30
151,946
Oct 20, 2026
17.42
17.73
17.42
17.59
17.53
169,231
Oct 19, 2026
17.36
17.46
17.23
17.34
17.28
142,307
Oct 16, 2026
17.50
17.51
17.30
17.39
17.33
124,912
Oct 15, 2026
17.27
17.57
17.27
17.36
17.30
195,669
Oct 14, 2026
17.02
17.27
17.01
17.19
17.13
171,773
Oct 13, 2026
17.18
17.25
16.77
17.07
17.01
283,999
Oct 9, 2026
17.03
17.17
17.03
17.10
17.04
316,093
Oct 8, 2026
17.10
17.11
16.79
17.00
16.94
592,300
Oct 7, 2026
17.43
17.46
17.13
17.16
17.10
253,555
Oct 6, 2026
17.37
17.58
17.30
17.44
17.38
252,215
Oct 5, 2026
17.31
17.49
17.21
17.38
17.32
226,514
Oct 2, 2026
17.42
17.48
17.23
17.30
17.24
275,318
Oct 1, 2026
17.50
17.50
17.12
17.33
17.27
272,209
Sep 30, 2026
17.43
17.56
17.35
17.48
17.42
222,571
Sep 29, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
17.30
17.39
17.22
17.37
17.31
151,656
Sep 28, 2026
17.30
17.42
17.24
17.30
17.18
142,150
Sep 25, 2026
17.27
17.38
17.13
17.37
17.25
208,765
Sep 24, 2026
17.12
17.28
17.03
17.27
17.15
389,487
Sep 23, 2026
17.08
17.27
17.07
17.19
17.07
127,743
Sep 22, 2026
17.14
17.32
17.14
17.22
17.10
140,739
Sep 21, 2026
16.98
17.20
16.97
17.19
17.07
130,192
Sep 18, 2026
17.00
17.16
16.96
17.01
16.89
840,378
Sep 17, 2026
17.15
17.19
17.02
17.11
16.99
106,847
Sep 16, 2026
17.10
17.43
16.97
17.10
16.98
231,965
Sep 15, 2026
17.43
17.50
17.02
17.12
17.00
392,423
Sep 14, 2026
17.30
17.60
17.27
17.50
17.38
234,821
Sep 11, 2026
17.31
17.49
17.19
17.38
17.26
328,398
Sep 10, 2026
17.45
17.51
17.12
17.19
17.07
269,374
Sep 9, 2026
17.61
17.65
17.36
17.37
17.25
326,654
Sep 8, 2026
17.76
17.80
17.58
17.66
17.54
235,163
Sep 4, 2026
17.53
17.99
17.53
17.88
17.76
325,627
Sep 3, 2026
17.72
17.80
17.59
17.64
17.52
309,333
Sep 2, 2026
17.67
17.85
17.58
17.70
17.58
314,222
Sep 1, 2026
17.99
18.17
17.54
17.63
17.51
274,469
Aug 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
18.27
18.27
17.84
17.93
17.81
361,255
Aug 28, 2026
18.33
18.39
18.24
18.30
18.11
223,526
Aug 27, 2026
18.51
18.51
18.29
18.30
18.11
187,288
Aug 26, 2026
18.68
18.75
18.48
18.49
18.30
223,326
Aug 25, 2026
18.85
18.89
18.56
18.66
18.47
211,039
Aug 24, 2026
18.66
18.90
18.60
18.90
18.71
237,589
Aug 21, 2026
18.85
18.85
18.53
18.66
18.47
255,943
Aug 20, 2026
18.80
18.95
18.63
18.71
18.52
337,627
Aug 19, 2026
18.56
18.86
18.56
18.80
18.61
278,357
Aug 18, 2026
18.46
18.48
18.38
18.42
18.23
216,359
Aug 17, 2026
18.60
18.74
18.33
18.40
18.21
137,372
Aug 14, 2026
18.67
18.78
18.58
18.63
18.44
272,352
Aug 13, 2026
18.59
18.83
18.59
18.61
18.42
348,770
Aug 12, 2026
18.59
18.59
18.28
18.49
18.30
494,422
Aug 11, 2026
18.57
18.64
18.43
18.44
18.25
283,506
Aug 10, 2026
18.81
18.83
18.35
18.57
18.38
237,796
Aug 7, 2026
18.79
18.99
18.61
18.87
18.68
515,465
Aug 6, 2026
18.50
18.87
18.34
18.69
18.50
590,197
Aug 5, 2026
18.63
18.63
18.46
18.55
18.36
182,576
Aug 4, 2026
18.52
18.75
18.51
18.55
18.36
215,245
Jul 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
18.70
18.77
18.52
18.59
18.40
467,469
Jul 30, 2026
18.87
18.91
18.62
18.78
18.53
331,819
Jul 29, 2026
18.79
18.98
18.71
18.92
18.67
200,810
Jul 28, 2026
18.68
18.92
18.68
18.81
18.56
172,537
Jul 27, 2026
18.91
19.04
18.55
18.61
18.36
238,315
Jul 24, 2026
18.75
18.89
18.70
18.86
18.61
155,724
Jul 23, 2026
18.72
18.97
18.59
18.72
18.47
622,363
Jul 22, 2026
18.69
18.93
18.63
18.85
18.60
174,554
Jul 21, 2026
18.66
18.74
18.50
18.64
18.39
141,820
Jul 20, 2026
19.01
19.05
18.66
18.67
18.42
249,747
Jul 17, 2026
19.03
19.15
18.89
19.01
18.76
235,173
Jul 16, 2026
18.98
19.21
18.96
19.00
18.75
279,645
Jul 15, 2026
18.85
19.16
18.85
18.99
18.74
254,526
Jul 14, 2026
18.94
19.04
18.72
18.85
18.60
186,284
Jul 13, 2026
18.84
19.06
18.77
18.99
18.74
387,610
Jul 10, 2026
19.00
19.14
18.75
18.80
18.55
239,084
Jul 9, 2026
18.80
18.93
18.77
18.92
18.67
274,901
Jul 8, 2026
18.81
18.81
18.65
18.81
18.56
263,955
Jul 7, 2026
18.80
18.95
18.80
18.86
18.61
235,954
Jul 6, 2026
18.76
18.98
18.70
18.79
18.54
227,914
Jul 3, 2026
18.97
19.10
18.81
18.98
18.73
115,626
Jul 2, 2026
18.57
19.03
18.55
18.96
18.71
338,107
Jun 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
18.69
18.79
18.55
18.55
18.30
462,568
Jun 29, 2026
18.89
18.92
18.49
18.64
18.33
268,445
Jun 26, 2026
18.40
18.89
18.38
18.86
18.55
322,006
Jun 25, 2026
18.51
18.72
18.37
18.39
18.09
259,649
Jun 24, 2026
18.85
18.88
18.39
18.54
18.23
489,548
Jun 23, 2026
18.80
19.05
18.67
18.67
18.36
331,586
Jun 22, 2026
18.93
18.97
18.75
18.85
18.54
448,731
Jun 19, 2026
18.80
19.05
18.80
19.02
18.70
340,932
Jun 18, 2026
18.60
18.92
18.60
18.86
18.55
343,398
Jun 17, 2026
18.80
19.01
18.55
18.60
18.29
528,766
Jun 16, 2026
18.85
19.00
18.73
18.74
18.43
208,882
Jun 15, 2026
18.96
19.07
18.72
18.82
18.51
261,023
Jun 12, 2026
18.92
19.07
18.90
18.94
18.63
264,691
Jun 11, 2026
18.95
19.14
18.79
18.83
18.52
263,214
Jun 10, 2026
18.85
19.12
18.57
18.93
18.62
273,840
Jun 9, 2026
18.40
19.00
18.40
18.96
18.65
771,384
Jun 8, 2026
18.48
18.50
18.27
18.35
18.05
250,105
Jun 5, 2026
18.18
18.58
18.13
18.49
18.18
878,624
Jun 4, 2026
18.12
18.19
18.06
18.15
17.85
242,123
Jun 3, 2026
18.11
18.25
18.04
18.10
17.80
301,118
Jun 2, 2026
18.32
18.46
18.16
18.16
17.86
354,511
Jun 1, 2026
18.37
18.52
18.16
18.33
18.03
531,843
May 29, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
18.43
18.62
18.33
18.34
18.04
273,260
May 28, 2026
18.54
18.64
18.43
18.52
18.15
441,734
May 27, 2026
18.22
18.56
18.22
18.51
18.14
765,259
May 26, 2026
18.11
18.29
18.05
18.26
17.90
223,971
May 25, 2026
18.05
18.14
17.98
18.08
17.72
115,231
May 22, 2026
18.16
18.22
17.95
18.00
17.64
171,929
May 21, 2026
17.82
18.19
17.82
18.12
17.76
310,952
May 20, 2026
17.56
18.08
17.56
17.93
17.58
343,678
May 19, 2026
17.90
17.94
17.51
17.55
17.20
229,801
May 15, 2026
17.96
17.98
17.80
17.94
17.59
354,547
May 14, 2026
17.89
18.08
17.80
17.97
17.62
521,377
May 13, 2026
17.86
18.07
17.69
17.74
17.39
363,114
May 12, 2026
17.97
18.01
17.80
17.97
17.62
453,306
May 11, 2026
17.74
18.00
17.74
17.99
17.63
348,206
May 8, 2026
18.21
18.32
17.83
17.84
17.49
527,433
May 7, 2026
17.54
18.27
17.48
18.23
17.87
1,196,229
May 6, 2026
17.31
17.49
17.26
17.28
16.94
206,977
May 5, 2026
17.06
17.28
17.06
17.23
16.89
280,219
May 4, 2026
17.00
17.14
16.93
17.08
16.74
257,691
May 1, 2026
17.04
17.18
17.01
17.01
16.67
183,541
Apr 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
17.00
17.13
17.00
17.03
16.69
408,407
Apr 29, 2026
17.01
17.18
16.91
16.91
16.52
306,032
Apr 28, 2026
16.97
17.14
16.94
17.01
16.61
248,176
Apr 27, 2026
17.02
17.10
16.98
17.05
16.65
233,735
Apr 24, 2026
17.06
17.14
16.99
17.00
16.61
317,075
Apr 23, 2026
16.86
17.12
16.82
17.03
16.63
445,812
Apr 22, 2026
16.96
17.03
16.77
16.80
16.41
301,424
Apr 21, 2026
17.02
17.14
16.84
16.90
16.51
746,796
Apr 20, 2026
17.01
17.12
16.89
17.02
16.62
256,061
Apr 17, 2026
17.02
17.29
16.98
17.08
16.68
946,250
Apr 16, 2026
17.05
17.31
16.96
16.98
16.59
398,600
Apr 15, 2026
16.86
17.19
16.86
17.00
16.61
502,772
Apr 14, 2026
16.66
16.95
16.66
16.93
16.54
248,484
Apr 13, 2026
16.41
16.66
16.32
16.66
16.27
308,781
Apr 10, 2026
16.48
16.67
16.39
16.45
16.07
249,578
Apr 9, 2026
16.59
16.70
16.47
16.47
16.09
470,612
Apr 8, 2026
16.44
16.72
16.39
16.67
16.28
442,063
Apr 7, 2026
16.30
16.41
16.27
16.37
15.99
138,058
Apr 6, 2026
16.43
16.56
16.33
16.35
15.97
188,258
Apr 2, 2026
16.16
16.48
16.15
16.38
16.00
308,318
Apr 1, 2026
16.00
16.34
15.95
16.26
15.88
346,836
Mar 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
16.07
16.08
15.91
15.95
15.58
548,539
Mar 30, 2026
16.00
16.22
15.92
15.95
15.52
301,900
Mar 27, 2026
16.01
16.04
15.90
15.98
15.55
458,481
Mar 26, 2026
16.19
16.29
16.09
16.09
15.66
357,760
Mar 25, 2026
16.24
16.35
16.04
16.25
15.81
559,807
Mar 24, 2026
15.91
16.17
15.69
16.03
15.60
318,156
Mar 23, 2026
15.85
16.01
15.67
15.81
15.38
202,569
Mar 20, 2026
16.01
16.29
15.65
15.72
15.30
2,431,587
Mar 19, 2026
16.08
16.15
15.95
16.08
15.65
352,570
Mar 18, 2026
16.19
16.38
16.10
16.11
15.68
418,880
Mar 17, 2026
16.38
16.55
16.33
16.35
15.91
203,182
Mar 16, 2026
16.20
16.38
16.18
16.28
15.84
212,741
Mar 13, 2026
16.13
16.24
16.05
16.12
15.69
355,737
Mar 12, 2026
16.21
16.28
15.88
16.02
15.59
569,361
Mar 11, 2026
16.54
16.64
16.22
16.26
15.82
443,074
Mar 10, 2026
16.58
16.69
16.50
16.60
16.15
318,068
Mar 9, 2026
16.31
16.64
16.08
16.62
16.17
571,165
Mar 6, 2026
16.84
16.84
16.49
16.50
16.06
495,076
Mar 5, 2026
16.86
17.02
16.81
16.84
16.39
376,260
Mar 4, 2026
16.93
17.03
16.78
16.96
16.50
241,463
Mar 3, 2026
16.79
16.98
16.61
16.88
16.43
360,846
Mar 2, 2026
16.88
17.05
16.67
16.97
16.51
253,554
Feb 27, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
16.89
17.03
16.75
16.90
16.45
586,538
Feb 26, 2026
16.75
16.96
16.73
16.94
16.43
503,143
Feb 25, 2026
16.76
16.83
16.66
16.79
16.28
195,165
Feb 24, 2026
17.00
17.00
16.72
16.72
16.21
334,785
Feb 23, 2026
17.12
17.12
16.83
16.94
16.43
410,539
Feb 20, 2026
16.95
17.13
16.85
17.12
16.60
461,748
Feb 19, 2026
17.13
17.13
16.90
16.99
16.47
341,415
Feb 18, 2026
16.98
17.32
16.98
17.15
16.63
336,521
Feb 17, 2026
16.95
17.08
16.86
17.02
16.50
346,578
Feb 13, 2026
16.96
17.10
16.77
16.91
16.40
679,092
Feb 12, 2026
17.42
17.70
16.75
17.02
16.50
1,046,901
Feb 11, 2026
17.81
17.85
17.64
17.72
17.18
374,906
Feb 10, 2026
17.79
17.90
17.70
17.82
17.28
246,096
Feb 9, 2026
17.55
17.83
17.55
17.82
17.28
394,210
Feb 6, 2026
17.73
17.97
17.50
17.57
17.04
245,491
Feb 5, 2026
17.71
17.85
17.58
17.66
17.12
231,682
Feb 4, 2026
17.55
17.93
17.55
17.67
17.13
306,753
Feb 3, 2026
17.50
17.65
17.40
17.49
16.96
262,517
Feb 2, 2026
17.58
17.66
17.48
17.52
16.99
477,942
Jan 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
17.36
17.59
17.23
17.54
17.01
415,601
Jan 29, 2026
17.43
17.51
17.19
17.44
16.85
561,995
Jan 28, 2026
17.36
17.57
17.32
17.36
16.78
361,687
Jan 27, 2026
17.39
17.63
17.31
17.31
16.73
336,273
Jan 26, 2026
17.64
17.64
17.34
17.40
16.81
262,084
Jan 23, 2026
17.50
17.58
17.36
17.52
16.93
425,225
Jan 22, 2026
17.60
17.76
17.50
17.50
16.91
242,513
Jan 21, 2026
17.49
17.63
17.45
17.56
16.97
244,593
Jan 20, 2026
17.64
17.64
17.42
17.48
16.89
302,660
Jan 19, 2026
17.64
17.71
17.50
17.60
17.01
145,437
Jan 16, 2026
17.59
17.80
17.55
17.75
17.15
373,156
Jan 15, 2026
17.52
17.72
17.52
17.61
17.02
270,597
Jan 14, 2026
17.49
17.74
17.47
17.51
16.92
298,464
Jan 13, 2026
17.51
17.64
17.44
17.47
16.88
277,727
Jan 12, 2026
17.36
17.66
17.25
17.53
16.94
382,169
Jan 9, 2026
17.34
17.49
17.30
17.31
16.73
486,209
Jan 8, 2026
17.19
17.58
17.19
17.38
16.79
467,842
Jan 7, 2026
17.42
17.49
17.18
17.21
16.63
384,725
Jan 6, 2026
17.13
17.42
17.13
17.31
16.73
485,190
Jan 5, 2026
16.70
17.31
16.51
17.18
16.60
987,554
Jan 2, 2026
16.41
16.47
16.31
16.44
15.89
162,651
Dec 31, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
16.31
16.40
16.26
16.40
15.85
170,475
Dec 30, 2025
16.37
16.45
16.37
16.39
15.78
178,718
Dec 29, 2025
16.26
16.44
16.26
16.37
15.76
213,101
Dec 24, 2025
16.28
16.34
16.21
16.27
15.66
140,785
Dec 23, 2025
16.35
16.45
16.26
16.28
15.67
250,146
Dec 22, 2025
16.40
16.49
16.34
16.39
15.78
239,359
Dec 19, 2025
16.52
16.63
16.42
16.46
15.85
1,871,621
Dec 18, 2025
16.53
16.65
16.48
16.57
15.95
266,059
Dec 17, 2025
16.25
16.50
16.25
16.50
15.89
276,579
Dec 16, 2025
16.16
16.37
16.16
16.30
15.69
311,554
Dec 15, 2025
16.14
16.28
16.06
16.20
15.60
396,950
Dec 12, 2025
16.15
16.33
16.14
16.15
15.55
205,428
Dec 11, 2025
16.26
16.40
16.11
16.18
15.58
238,193
Dec 10, 2025
16.33
16.54
16.25
16.33
15.72
462,222
Dec 9, 2025
16.22
16.42
16.20
16.33
15.72
364,548
Dec 8, 2025
16.25
16.36
15.93
16.22
15.62
496,893
Dec 5, 2025
16.38
16.38
16.17
16.24
15.64
366,028
Dec 4, 2025
16.44
16.52
16.33
16.36
15.75
233,224
Dec 3, 2025
16.40
16.70
16.35
16.43
15.82
333,181
Dec 2, 2025
16.43
16.48
16.27
16.40
15.79
267,757
Dec 1, 2025
16.65
16.67
16.47
16.47
15.86
311,137
Nov 28, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
16.54
16.75
16.47
16.72
16.10
175,172
Nov 27, 2025
16.54
16.72
16.50
16.64
15.96
102,182
Nov 26, 2025
16.60
16.75
16.52
16.54
15.87
328,672
Nov 25, 2025
16.62
16.75
16.57
16.60
15.92
312,569
Nov 24, 2025
16.75
16.83
16.52
16.53
15.86
199,792
Nov 21, 2025
16.57
16.76
16.51
16.76
16.08
285,544
Nov 20, 2025
16.55
16.73
16.52
16.53
15.86
120,238
Nov 19, 2025
16.76
16.81
16.54
16.55
15.88
140,960
Nov 18, 2025
16.52
16.82
16.51
16.75
16.07
227,000
Nov 17, 2025
16.68
16.76
16.53
16.59
15.91
175,701
Nov 14, 2025
16.57
16.80
16.44
16.79
16.11
244,479
Nov 13, 2025
16.86
16.87
16.58
16.59
15.91
184,533
Nov 12, 2025
16.75
16.91
16.69
16.85
16.16
519,082
Nov 11, 2025
16.52
16.80
16.46
16.75
16.07
302,813
Nov 10, 2025
16.75
16.79
16.45
16.52
15.85
417,746
Nov 7, 2025
16.76
16.77
16.39
16.69
16.01
363,136
Nov 6, 2025
16.89
16.97
16.73
16.77
16.09
277,575
Nov 5, 2025
17.10
17.17
16.78
16.95
16.26
617,728
Nov 4, 2025
17.27
17.27
17.00
17.10
16.40
141,597
Nov 3, 2025
17.31
17.33
17.15
17.17
16.47
205,190
Oct 31, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
17.12
17.38
17.03
17.33
16.62
182,486
Oct 30, 2025
17.15
17.32
17.14
17.20
16.44
164,485
