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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-18	T	KMP.UN	16.86	16.94	16.70	16.85	0.04	211,232	1,757	16.77	16.94	116,443	34,165	3,900	12,349	1,596	19,500	11,601			9,102
2024-04-17	T	KMP.UN	16.90	17.03	16.72	16.81	-0.06	415,356	2,554	16.72	16.85	239,619	66,100	20,108	13,714	2,687	45,700	4,469			19,426		600
2024-04-16	T	KMP.UN	16.89	17.29	16.78	16.87	-0.12	362,165	2,478	16.77	17.02	241,293	37,881	12,248	8,840	2,825	27,900	6,211			9,256		300
2024-04-15	T	KMP.UN	17.39	17.39	16.93	16.99	-0.27	207,036	1,645	16.91	17.09	115,148	24,212	8,416	17,258	2,838	14,800	3,757			16,077		200
2024-04-12	T	KMP.UN	17.40	17.43	17.19	17.26	-0.21	288,677	1,756	17.20	17.34	131,217	57,300	20,895	10,520	4,156	17,600	6,800			33,586		200
2024-04-11	T	KMP.UN	17.36	17.57	17.17	17.47	0.17	1,014,985	2,618	17.35	17.53	201,964	59,351	19,325	16,952	2,583	645,300	6,900			41,068		1,000
2024-04-10	T	KMP.UN	17.47	17.52	17.14	17.30	-0.47	427,791	2,264	17.28	17.37	183,102	34,050	20,140	14,779	4,251	21,700	9,100			132,870		100
2024-04-09	T	KMP.UN	17.66	17.88	17.57	17.77	0.15	879,969	2,690	17.68	17.83	241,819	41,372	31,921	10,280	10,675	508,300	7,602			26,287		300
2024-04-08	T	KMP.UN	17.52	17.66	17.48	17.62	0.07	559,276	2,290	17.58	17.62	284,140	72,473	11,201	12,225	1,907	16,374	2,202			156,084
2024-04-05	T	KMP.UN	17.50	17.71	17.41	17.55	-0.02	284,170	1,567	17.51	17.61	108,539	34,178	13,238	11,090	1,338	82,100	4,800			25,435		100
2024-04-04	T	KMP.UN	17.67	17.73	17.47	17.57	0.12	329,561	2,196	17.50	17.64	187,560	49,440	16,989	18,034	2,136	29,900	3,926			18,132		200
2024-04-03	T	KMP.UN	17.27	17.79	17.26	17.45	-0.40	654,507	3,768	17.45	17.56	306,381	63,231	46,384	25,092	5,235	102,799	7,900			52,983			258
2024-04-02	T	KMP.UN	18.13	18.13	17.81	17.85	-0.37	526,285	2,699	17.83	17.93	216,718	57,051	28,540	19,137	1,715	114,008	35,550			43,784		200
2024-04-01	T	KMP.UN	18.59	18.665	18.17	18.22	-0.36	260,713	1,929	18.15	18.28	131,088	30,493	19,456	11,296	1,744	25,300	6,634			28,247		100
2024-03-28	T	KMP.UN	18.59	18.74	18.43	18.58	-0.02	342,409	1,690	18.56	18.62	240,380	35,205	19,639	11,046	2,542	19,700	4,196			7,567
2024-03-27	T	KMP.UN	18.27	18.74	18.27	18.60	0.10	208,358	1,394	18.51	18.67	108,938	28,734	13,347	11,457	1,404	20,112	2,902			19,186
2024-03-26	T	KMP.UN	18.48	18.65	18.42	18.50	0.01	355,489	1,841	18.45	18.60	169,862	57,122	8,730	11,951	1,209	27,200	7,091			55,689
2024-03-25	T	KMP.UN	18.76	18.80	18.455	18.49	-0.27	308,654	1,950	18.45	18.61	99,426	37,300	12,115	11,104	3,863	29,200	3,551		50,000	41,400		200
2024-03-22	T	KMP.UN	19.25	19.39	18.71	18.76	-0.53	324,221	2,319	18.71	18.98	164,367	49,300	13,434	11,310	4,805	23,500	6,808			21,946		200	100
2024-03-21	T	KMP.UN	19.35	19.37	19.11	19.29	0.05	175,502	1,289	19.19	19.39	85,097	45,508	9,600	11,246	956	6,800	2,602			8,164		100	150
2024-03-20	T	KMP.UN	19.24	19.40	19.14	19.24		278,517	1,666	19.14	19.38	136,832	31,200	18,149	8,933	1,208	34,600	3,700			25,695
2024-03-19	T	KMP.UN	19.12	19.36	19.11	19.24	0.06	187,791	1,414	19.17	19.31	102,665	26,900	10,021	7,789	2,353	15,000	3,749			10,571		300
2024-03-18	T	KMP.UN	18.97	19.19	18.94	19.18	0.38	368,357	2,274	19.10	19.26	209,547	45,424	18,075	14,231	2,715	33,600	6,925			33,233		200
2024-03-15	T	KMP.UN	18.86	19.06	18.62	18.80	-0.15	2,084,643	3,623	18.76	18.90	1,789,918	73,300	40,519	20,358	7,162	60,200	18,901			37,494		300
2024-03-14	T	KMP.UN	18.92	18.99	18.73	18.95	-0.05	333,942	1,812	18.89	18.99	172,870	81,026	13,128	14,480	3,690	23,487	7,142			10,573		100
2024-03-13	T	KMP.UN	19.18	19.30	18.98	19.00	-0.22	409,734	1,987	18.93	19.08	151,909	36,500	24,335	11,773	3,024	135,450	6,601			26,501		300	200
2024-03-12	T	KMP.UN	19.32	19.35	19.18	19.22	-0.15	347,806	1,652	19.11	19.39	131,446	36,561	9,870	7,974	2,744	136,319	3,935			15,687		300
2024-03-11	T	KMP.UN	19.49	19.49	19.12	19.37	-0.11	150,859	1,141	19.28	19.45	87,144	25,714	8,350	12,771	1,424	7,000	2,622			3,840
2024-03-08	T	KMP.UN	19.39	19.54	19.26	19.48	0.12	175,320	1,275	19.37	19.56	97,491	17,700	7,923	11,885	1,859	12,344	5,850			14,601		100
2024-03-07	T	KMP.UN	19.12	19.38	19.05	19.36	0.26	318,600	1,593	19.23	19.39	185,894	24,500	11,417	9,707	2,452	15,900	4,334			60,810		200
2024-03-06	T	KMP.UN	19.24	19.31	19.04	19.10	0.01	396,383	1,896	19.04	19.12	210,602	34,100	18,843	14,073	3,136	16,900	82,701			12,794		600
2024-03-05	T	KMP.UN	19.18	19.34	19.03	19.09	-0.20	222,386	1,692	19.03	19.12	120,110	29,100	17,208	14,406	2,403	12,600	5,602			14,796		600	123
2024-03-04	T	KMP.UN	19.20	19.36	19.03	19.29	0.03	343,057	2,158	19.21	19.37	186,839	70,728	20,179	9,903	3,126	32,044	6,401			9,377
2024-03-01	T	KMP.UN	19.01	19.28	18.88	19.26	0.23	431,665	2,583	19.16	19.32	227,136	47,400	36,166	14,369	3,501	67,600	5,101			25,374		500	300
2024-02-29	T	KMP.UN	19.35	19.41	18.99	19.03	-0.23	368,652	2,564	18.96	19.10	228,415	44,500	16,003	13,839	2,616	30,700	7,782			16,041		200
2024-02-28	T	KMP.UN	19.31	19.55	19.22	19.26	-0.20	455,701	2,279	19.20	19.35	146,259	38,700	39,501	13,255	5,031	156,512	6,701			37,707			200
2024-02-27	T	KMP.UN	19.60	19.70	19.38	19.46	-0.04	234,534	1,494	19.41	19.58	113,191	16,935	9,446	7,490	2,133	15,348	3,211			61,873		100	100
2024-02-26	T	KMP.UN	19.90	19.90	19.50	19.50	-0.44	671,342	2,998	19.50	19.59	412,394	40,100	33,114	17,262	2,041	77,218	16,201			60,835		700	200
2024-02-23	T	KMP.UN	19.83	20.13	19.79	19.94	0.16	429,749	2,657	19.78	20.03	235,092	45,720	36,152	21,198	2,701	54,400	9,200			14,757		800	200
2024-02-22	T	KMP.UN	19.66	19.79	19.52	19.78	0.24	506,383	2,068	19.66	19.79	285,390	36,942	22,452	14,077	1,431	61,005	8,394			61,289			100
2024-02-21	T	KMP.UN	19.49	19.67	19.45	19.54	0.11	366,509	2,390	19.50	19.65	220,485	30,306	28,498	12,061	2,640	50,765	9,591			6,513
2024-02-20	T	KMP.UN	19.25	19.46	19.11	19.43	-0.20	563,900	4,103	19.33	19.57	312,669	72,700	25,278	27,159	6,503	53,500	21,816			28,010		2,300
2024-02-16	T	KMP.UN	19.36	19.71	19.36	19.63	0.11	448,548	2,865	19.54	19.69	204,832	104,400	39,358	20,375	1,382	29,000	4,110			21,964		400	124
2024-02-15	T	KMP.UN	18.93	19.59	18.90	19.52	-0.11	752,230	3,748	19.38	19.58	291,728	121,500	43,675	15,675	4,529	153,899	15,300			53,244		900	100
2024-02-14	T	KMP.UN	19.12	19.64	19.03	19.63	0.63	875,819	3,634	19.38	19.66	620,913	52,577	59,269	23,841	3,506	62,900	18,165			28,056		700	100
2024-02-13	T	KMP.UN	19.14	19.35	18.83	19.00	-0.58	685,975	3,378	18.93	19.07	347,273	57,976	30,235	13,451	4,161	107,000	23,811			35,161		700	100
2024-02-12	T	KMP.UN	19.25	19.59	19.19	19.58	0.28	546,482	2,570	19.48	19.60	276,129	51,445	28,110	26,632	3,550	77,603	6,701			29,924		600
2024-02-09	T	KMP.UN	19.09	19.335	19.03	19.30	0.22	349,120	1,777	19.20	19.35	107,594	134,155	21,762	22,473	3,265	28,848	7,515			18,744		600	100
2024-02-08	T	KMP.UN	18.95	19.17	18.81	19.08	0.09	289,310	1,854	19.01	19.15	146,630	32,000	16,445	22,442	1,696	22,000	2,501			43,144		100	300
2024-02-07	T	KMP.UN	18.80	19.04	18.71	18.99	0.16	217,051	1,387	18.98	19.05	109,868	19,700	9,300	12,237	1,310	37,600	2,389			13,743		300	100
2024-02-06	T	KMP.UN	18.63	18.84	18.60	18.83	0.16	274,343	1,806	18.80	18.85	121,418	45,476	17,643	12,458	2,074	17,100	3,400		32,100	16,946		700	300
2024-02-05	T	KMP.UN	18.78	18.82	18.52	18.67	-0.26	331,897	2,178	18.63	18.76	184,624	38,177	23,783	13,891	3,624	40,063	3,300			13,401		200
2024-02-02	T	KMP.UN	18.96	19.01	18.63	18.93	-0.17	280,824	1,547	18.90	19.00	183,680	22,302	17,543	11,041	3,490	16,300	4,123			18,438		1,200	200
2024-02-01	T	KMP.UN	18.78	19.18	18.54	19.10	0.37	1,017,925	3,124	19.06	19.18	284,866	95,712	43,407	24,802	5,926	506,800	12,272			35,573		5,900	1,300
2024-01-31	T	KMP.UN	18.81	18.90	18.68	18.73	-0.10	396,316	1,868	18.72	18.87	277,547	23,000	17,103	7,931	2,779	12,400	2,602			41,299		800	345
2024-01-30	T	KMP.UN	18.80	18.85	18.63	18.83	-0.05	510,530	1,360	18.80	18.85	304,624	23,600	16,851	9,916	1,391	21,200	8,218			102,953		600
2024-01-29	T	KMP.UN	18.83	18.92	18.63	18.88	0.12	249,984	1,759	18.74	18.95	123,741	33,500	30,357	11,385	3,031	20,602	4,701			16,017		600
2024-01-26	T	KMP.UN	18.55	18.78	18.54	18.76	0.24	222,079	1,618	18.63	18.79	112,831	24,400	12,291	15,443	1,146	29,269	3,551			16,966		600	100
2024-01-25	T	KMP.UN	18.66	18.69	18.42	18.52	0.01	380,471	1,804	18.51	18.58	208,673	30,110	20,978	17,222	716	18,015	2,992			14,253		800	400
2024-01-24	T	KMP.UN	18.88	18.92	18.49	18.51	-0.31	298,147	2,049	18.48	18.63	169,489	24,300	24,500	12,748	1,884	28,670	8,822			21,716		300	200
2024-01-23	T	KMP.UN	18.86	18.89	18.60	18.82	0.03	399,021	2,657	18.72	18.87	255,436	36,760	29,810	17,137	4,044	24,600	6,301			14,086		2,400
2024-01-22	T	KMP.UN	18.59	18.88	18.54	18.79	0.15	1,023,911	2,117	18.75	18.85	461,947	46,451	33,130	6,816	2,881	310,763	6,387			125,789		800	200