Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	KMP.UN	17.73	17.97	17.49	17.57	-0.09	697,843	3,993	17.55	17.64	245,491	48,050	19,597	40,131	24,486	173,343	23,293			61,023		29,900	347
2026-02-05	T	KMP.UN	17.71	17.85	17.58	17.66	-0.01	798,020	3,048	17.58	17.70	231,682	63,025	19,764	18,421	35,535	340,900	10,900			29,893		20,300	390
2026-02-04	T	KMP.UN	17.55	17.94	17.55	17.67	0.18	756,389	3,927	17.64	17.74	306,753	76,645	59,300	27,657	41,889	103,700	9,034			51,405		38,200	810
2026-02-03	T	KMP.UN	17.50	17.65	17.40	17.49	-0.03	563,431	3,891	17.36	17.58	262,517	72,847	20,087	36,545	23,416	63,000	14,958			28,087		24,600	661
2026-02-02	T	KMP.UN	17.58	17.66	17.48	17.52	-0.02	1,070,336	4,543	17.45	17.64	477,942	77,363	35,625	38,844	21,304	291,941	21,850			39,114		38,000	1,467
2026-01-30	T	KMP.UN	17.36	17.59	17.23	17.54	0.10	763,103	4,125	17.50	17.57	415,601	79,400	11,522	30,583	23,783	78,700	25,378			53,445		25,500	482
2026-01-29	T	KMP.UN	17.43	17.51	17.19	17.44	0.08	969,156	4,239	17.36	17.52	561,995	114,923	35,917	6,687	126,184	30,200	3,500			62,876		15,500	388
2026-01-28	T	KMP.UN	17.36	17.57	17.31	17.36	0.05	726,060	4,024	17.30	17.53	361,687	71,684	27,900	22,214	36,623	102,877	12,715			41,942		32,100	748
2026-01-27	T	KMP.UN	17.39	17.63	17.31	17.31	-0.09	849,158	2,860	17.30	17.40	336,273	60,444	14,081	19,363	28,051	297,127	9,436			39,728		27,600	92
2026-01-26	T	KMP.UN	17.64	17.64	17.34	17.40	-0.12	751,116	3,017	17.35	17.41	262,084	49,500	18,284	55,376	21,768	244,300	32,000			33,206		17,100	123
2026-01-23	T	KMP.UN	17.50	17.58	17.35	17.52	0.02	648,408	2,633	17.50	17.60	425,225	43,000	20,000	23,093	14,984	45,201	12,100			33,809		17,700	280
2026-01-22	T	KMP.UN	17.60	17.76	17.50	17.50	-0.06	534,831	3,030	17.45	17.65	242,513	61,603	31,310	24,380	20,037	78,974	22,250			21,216		23,500	370
2026-01-21	T	KMP.UN	17.49	17.63	17.44	17.56	0.08	565,670	3,017	17.49	17.62	244,593	56,184	25,964	14,652	37,720	76,238	13,807			43,619		18,900	781
2026-01-20	T	KMP.UN	17.64	17.64	17.41	17.48	-0.12	848,705	3,413	17.42	17.51	302,660	59,976	36,947	21,638	14,441	269,296	11,245			79,813		24,200	122
2026-01-19	T	KMP.UN	17.64	17.72	17.50	17.60	-0.15	258,994	1,524	17.58	17.69	145,437	28,059	9,300	11,066	9,618	18,300	1,500			15,239		11,400	138
2026-01-16	T	KMP.UN	17.59	17.80	17.55	17.75	0.14	707,053	3,046	17.73	17.79	373,156	56,786	34,116	19,239	32,198	123,434	14,763			25,007		17,200	541
2026-01-15	T	KMP.UN	17.52	17.72	17.52	17.61	0.10	551,987	3,548	17.55	17.66	270,597	51,994	26,318	23,889	14,073	54,500	11,630			41,925		31,800	210
2026-01-14	T	KMP.UN	17.49	17.74	17.47	17.51	0.04	1,086,560	4,011	17.47	17.59	298,464	102,751	34,060	24,596	21,987	429,871	15,954		27,400	53,924		21,200	681
2026-01-13	T	KMP.UN	17.51	17.64	17.43	17.47	-0.06	778,840	3,515	17.45	17.56	277,727	96,200	59,848	77,117	19,192	153,471	9,700			41,963		20,600	681
2026-01-12	T	KMP.UN	17.36	17.67	17.25	17.53	0.22	1,236,833	4,590	17.53	17.60	382,169	148,600	35,900	38,451	21,511	288,319	122,700		35,300	104,312		29,400	488
2026-01-09	T	KMP.UN	17.34	17.49	17.30	17.31	-0.07	2,147,104	4,139	17.30	17.39	486,209	47,526	107,757	175,082	22,364	1,118,689	36,400			74,529		20,300	237
2026-01-08	T	KMP.UN	17.19	17.59	17.19	17.38	0.17	1,329,978	4,351	17.33	17.46	467,842	80,325	42,888	47,192	41,615	465,200	29,460			89,240		35,000	311
2026-01-07	T	KMP.UN	17.42	17.49	17.16	17.21	-0.10	1,217,937	4,251	17.19	17.34	384,725	381,514	39,533	39,788	16,349	195,500	20,700			45,957		31,200	424
2026-01-06	T	KMP.UN	17.13	17.42	17.13	17.31	0.13	2,605,876	5,772	17.31	17.38	485,190	156,048	37,340	48,360	57,645	1,417,692	46,636			266,742		33,400	873
2026-01-05	T	KMP.UN	16.70	17.31	16.51	17.18	0.74	2,014,010	9,480	17.15	17.23	987,554	147,352	78,346	95,298	128,712	245,288	56,360			148,251		44,700	1,154
2026-01-02	T	KMP.UN	16.41	16.47	16.31	16.44	0.04	382,065	2,493	16.39	16.47	162,651	47,768	18,570	25,781	24,899	63,200	6,814			15,011		13,600	110
2025-12-31	T	KMP.UN	16.31	16.41	16.265	16.40	0.01	326,527	1,921	16.31	16.45	170,475	25,539	15,565	24,680	7,450	46,400	4,792			14,791		10,300	102
2025-12-30	T	KMP.UN	16.37	16.46	16.37	16.39	0.02	320,634	1,807	16.38	16.45	178,718	25,600	16,519	22,988	7,881	29,240	2,113			20,340		14,000	186
2025-12-29	T	KMP.UN	16.26	16.44	16.26	16.37	0.10	387,390	2,145	16.34	16.44	213,101	23,126	24,474	18,770	21,644	24,968	13,007			17,857		22,100	260
2025-12-24	T	KMP.UN	16.28	16.35	16.21	16.27	-0.01	241,470	961	16.24	16.33	140,785	15,400	17,200	14,225	11,822	19,600	1,100			7,670		9,600	99
2025-12-23	T	KMP.UN	16.35	16.47	16.26	16.28	-0.11	456,119	2,300	16.25	16.30	250,146	27,202	32,600	23,185	27,057	51,800	4,009			13,773		18,500	123
2025-12-22	T	KMP.UN	16.40	16.50	16.34	16.39	-0.07	524,971	2,804	16.35	16.40	239,359	56,818	44,512	25,459	37,819	49,800	9,126			22,800		23,900	527
2025-12-19	T	KMP.UN	16.52	16.63	16.42	16.46	-0.11	2,139,738	2,975	16.36	16.50	1,871,621	39,054	29,640	30,443	24,505	42,202	16,922			36,990		18,700	766
2025-12-18	T	KMP.UN	16.53	16.66	16.46	16.57	0.07	817,444	4,573	16.51	16.63	266,059	75,026	40,208	64,217	32,608	187,900	27,109			68,647		26,600	667
2025-12-17	T	KMP.UN	16.25	16.50	16.24	16.50	0.20	879,934	4,938	16.35	16.54	276,579	237,501	25,343	71,217	22,136	100,422	26,165			64,415		21,800	455
2025-12-16	T	KMP.UN	16.16	16.37	16.16	16.30	0.10	766,501	4,467	16.21	16.35	311,554	90,209	21,320	48,204	38,850	91,361	25,400			66,586		22,200	1,249
2025-12-15	T	KMP.UN	16.14	16.28	16.05	16.20	0.05	811,779	4,336	16.10	16.30	396,950	54,743	37,435	53,853	22,304	84,272	31,600			70,849		28,800	55
2025-12-12	T	KMP.UN	16.15	16.33	16.14	16.15	-0.03	544,898	3,364	16.14	16.23	205,428	52,685	44,587	44,908	39,422	61,710	12,101			49,896		14,200	504
2025-12-11	T	KMP.UN	16.26	16.41	16.11	16.18	-0.15	527,415	3,471	16.16	16.26	238,193	58,446	39,713	43,428	22,774	51,027	19,483			23,973		18,100	828
2025-12-10	T	KMP.UN	16.33	16.55	16.245	16.33		1,332,934	6,247	16.30	16.40	462,222	270,010	50,488	94,078	43,526	251,511	44,545			61,333		29,900	297
2025-12-09	T	KMP.UN	16.22	16.435	16.19	16.33	0.11	1,217,700	4,899	16.30	16.40	364,548	117,884	37,045	34,947	67,465	459,025	10,700			67,682		26,100	146
2025-12-08	T	KMP.UN	16.25	16.36	15.93	16.22	-0.02	1,275,321	5,759	16.20	16.24	496,893	125,766	40,564	49,971	50,881	345,600	36,190			70,912		25,900	646
2025-12-05	T	KMP.UN	16.38	16.38	16.17	16.24	-0.12	840,779	3,622	16.23	16.26	366,028	58,573	13,091	27,492	17,149	204,053	17,378			82,957		24,100	158
2025-12-04	T	KMP.UN	16.44	16.52	16.33	16.36	-0.07	611,320	2,754	16.32	16.42	233,224	48,317	29,956	20,300	31,696	90,700	91,704			23,840		30,800	519
2025-12-03	T	KMP.UN	16.40	16.70	16.35	16.43	0.03	1,230,645	5,617	16.35	16.48	333,181	111,910	58,392	40,274	45,530	372,346	22,900			139,703		30,000	513
2025-12-02	T	KMP.UN	16.43	16.48	16.27	16.40	-0.07	563,623	3,010	16.38	16.45	267,757	52,857	31,122	20,881	26,416	90,117	3,142			27,743		20,700	353
2025-12-01	T	KMP.UN	16.65	16.67	16.47	16.47	-0.25	663,210	3,719	16.45	16.58	311,137	93,038	30,572	18,207	14,917	66,100	5,600			77,946		27,800	417
2025-11-28	T	KMP.UN	16.54	16.75	16.47	16.72	0.08	478,026	2,270	16.67	16.75	175,172	39,232	9,373	33,642	19,947	130,800	9,700			29,978		11,300	19
2025-11-27	T	KMP.UN	16.54	16.73	16.50	16.64	0.10	258,715	1,694	16.60	16.72	102,182	56,978	5,517	20,737	18,170	19,300	6,400			12,835		12,900	56
2025-11-26	T	KMP.UN	16.60	16.75	16.52	16.54	-0.06	664,399	3,128	16.51	16.60	328,672	56,113	26,204	40,473	15,979	78,281	20,829			48,974		27,300	160
2025-11-25	T	KMP.UN	16.62	16.75	16.57	16.60	0.07	572,898	2,683	16.57	16.67	312,569	51,534	20,024	33,074	20,637	45,400	15,000			46,050		15,400	371
2025-11-24	T	KMP.UN	16.75	16.83	16.52	16.53	-0.23	443,071	2,784	16.52	16.61	199,792	66,549	27,400	29,593	18,463	29,633	9,734			22,186		29,000	139
2025-11-21	T	KMP.UN	16.57	16.77	16.51	16.76	0.23	532,209	3,144	16.68	16.80	285,544	73,088	10,600	38,325	17,521	31,500	11,970			30,720		13,000	66
2025-11-20	T	KMP.UN	16.55	16.73	16.52	16.53	-0.02	303,157	2,154	16.52	16.61	120,238	32,420	8,960	27,027	24,451	37,700	15,100			14,843		14,000	377
2025-11-19	T	KMP.UN	16.76	16.82	16.54	16.55	-0.20	275,481	1,935	16.54	16.74	140,960	26,566	14,825	9,859	12,919	13,400	2,395			26,665		19,400	365
2025-11-18	T	KMP.UN	16.52	16.82	16.51	16.75	0.16	425,049	2,358	16.72	16.79	227,000	44,552	10,581	12,971	24,491	25,900	11,424			36,865		16,900	347
2025-11-17	T	KMP.UN	16.68	16.76	16.53	16.59	-0.20	464,687	2,959	16.55	16.70	175,701	44,400	6,617	22,326	25,367	110,080	16,708			38,542		14,100	175
2025-11-14	T	KMP.UN	16.57	16.80	16.44	16.79	0.20	531,584	2,751	16.70	16.80	244,479	51,384	17,900	17,514	22,850	109,000	6,720			31,802		15,000	152
2025-11-13	T	KMP.UN	16.86	16.87	16.58	16.59	-0.26	401,765	2,374	16.56	16.67	184,533	33,852	11,100	48,540	20,956	56,600	4,700			18,507		13,800	87
2025-11-12	T	KMP.UN	16.75	16.91	16.69	16.85	0.10	1,004,663	2,961	16.79	16.92	519,082	144,691	17,078	15,713	26,767	158,752	14,706			72,502		15,400	153
2025-11-11	T	KMP.UN	16.52	16.80	16.46	16.75	0.23	1,068,925	4,335	16.70	16.99	302,813	83,033	35,300	24,542	25,447	471,810	10,300			53,781		23,100	51
2025-11-10	T	KMP.UN	16.75	16.80	16.45	16.52	-0.17	949,383	4,144	16.52	16.61	417,746	72,532	19,014	22,172	33,318	279,500	15,072			56,073		16,400	291