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
2026-06-12	T	KMP.UN	18.92	19.08	18.90	18.94	0.11	657,301	3,748	18.90	19.00	264,691	56,952	19,193	33,412	24,945	135,100	7,587			59,474		23,800	282
2026-06-11	T	KMP.UN	18.95	19.14	18.79	18.83	-0.10	486,684	3,094	18.81	18.94	263,214	55,437	16,077	45,189	9,053	36,300	2,400			10,612		40,700	73
2026-06-10	T	KMP.UN	18.85	19.13	18.56	18.93	-0.03	829,425	3,625	18.87	18.97	273,840	146,800	28,158	27,573	23,001	159,519	26,964			55,526		29,800	76
2026-06-09	T	KMP.UN	18.40	19.01	18.40	18.96	0.61	2,274,704	5,855	18.74	18.96	771,384	443,600	30,700	58,548	37,811	634,660	24,900			144,398		70,100	56
2026-06-08	T	KMP.UN	18.48	18.53	18.27	18.35	-0.14	1,024,855	2,709	18.31	18.45	250,105	232,444	10,301	25,220	16,439	375,200	11,260		20,700	44,020		22,000	272
2026-06-05	T	KMP.UN	18.18	18.58	18.11	18.49	0.34	1,331,756	3,742	18.40	18.54	878,624	49,606	18,890	34,175	17,404	156,800	58,380			60,880		29,200	727
2026-06-04	T	KMP.UN	18.12	18.19	18.06	18.15	0.05	556,053	2,676	18.10	18.24	242,123	44,364	25,676	20,876	7,892	160,500	13,222			9,929		23,900	511
2026-06-03	T	KMP.UN	18.11	18.26	18.04	18.10	-0.06	838,572	2,530	18.08	18.17	301,118	42,393	6,421	15,200	319,392	57,297	2,700			55,505		9,100	254
2026-06-02	T	KMP.UN	18.32	18.46	18.16	18.16	-0.17	1,017,909	3,204	18.13	18.38	354,511	32,130	14,316	33,733	342,385	130,100	12,117			38,065		32,700	140
2026-06-01	T	KMP.UN	18.37	18.52	18.15	18.33	-0.01	1,032,823	3,921	18.27	18.42	531,843	87,377	18,378	41,010	24,055	99,500	135,339			36,019		37,100	237
2026-05-29	T	KMP.UN	18.43	18.64	18.325	18.34	-0.18	600,386	2,620	18.30	18.45	273,260	144,917	14,576	8,195	14,844	49,080	7,964			48,593		30,800	709
2026-05-28	T	KMP.UN	18.54	18.64	18.43	18.52	0.01	1,748,203	5,150	18.44	18.61	441,734	872,300	42,750	49,077	44,494	137,600	24,148			56,002		40,200	339
2026-05-27	T	KMP.UN	18.22	18.56	18.12	18.51	0.25	2,658,009	5,554	18.41	18.55	765,259	1,335,082	26,532	54,086	70,586	194,390	29,060			69,119		40,600	510
2026-05-26	T	KMP.UN	18.11	18.29	18.03	18.26	0.18	520,229	3,172	18.21	18.29	223,971	43,600	11,371	27,511	23,772	67,200	22,155			51,934		28,900	145
2026-05-25	T	KMP.UN	18.05	18.14	17.91	18.08	0.08	254,365	1,352	18.00	18.14	115,231	24,100	4,891	13,133	30,516	22,700	2,400			10,369		21,000	209
2026-05-22	T	KMP.UN	18.16	18.22	17.95	18.00	-0.12	369,316	2,134	17.98	18.07	171,929	23,602	6,830	25,881	17,550	51,100	7,271			21,527		29,900	590
2026-05-21	T	KMP.UN	17.82	18.20	17.81	18.12	0.19	646,607	3,056	18.05	18.18	310,952	61,262	15,511	20,938	21,119	80,550	62,452			19,490		37,800	156
2026-05-20	T	KMP.UN	17.56	18.08	17.54	17.93	0.38	876,365	4,132	17.85	18.01	343,678	77,543	14,362	46,637	23,491	230,416	48,800			48,422		26,300	207
2026-05-19	T	KMP.UN	17.90	17.94	17.51	17.55	-0.39	555,481	3,156	17.50	17.74	229,801	49,927	17,458	57,857	24,028	100,000	22,810			17,815		29,400	15
2026-05-15	T	KMP.UN	17.96	17.99	17.80	17.94	-0.03	2,122,678	4,026	17.81	17.98	354,547	48,577	10,794	45,848	33,609	1,493,179	42,385			47,460		26,200	247
2026-05-14	T	KMP.UN	17.89	18.09	17.80	17.97	0.23	1,703,566	5,671	17.93	18.02	521,377	209,327	22,344	62,793	27,712	633,675	33,100			105,985		24,900	130
2026-05-13	T	KMP.UN	17.86	18.07	17.69	17.74	-0.23	3,434,622	3,970	17.70	17.83	363,114	1,465,284	32,165	30,116	19,739	1,299,339	22,400		19,000	103,546		40,600	1,104
2026-05-12	T	KMP.UN	17.97	18.01	17.80	17.97	-0.02	1,592,209	4,276	17.88	17.99	453,306	50,720	17,382	44,996	24,530	815,900	23,784			104,288		24,000	474
2026-05-11	T	KMP.UN	17.74	18.00	17.74	17.99	0.15	1,093,357	4,219	17.91	18.04	348,206	60,724	11,184	42,500	19,887	450,765	14,500			71,788		28,000	264
2026-05-08	T	KMP.UN	18.21	18.32	17.835	17.84	-0.39	2,798,757	4,892	17.84	17.97	527,433	67,220	26,101	44,462	52,433	1,795,132	55,100			79,495		45,800	371
2026-05-07	T	KMP.UN	17.54	18.27	17.48	18.23	0.95	4,843,100	11,818	18.11	18.23	1,196,229	1,617,721	53,426	58,800	86,583	1,195,356	43,200			392,480		69,000	803
2026-05-06	T	KMP.UN	17.31	17.49	17.07	17.28	0.05	772,901	2,417	17.26	17.38	206,977	30,700	12,600	15,113	26,339	347,502	5,936		25,000	53,275		25,100	547
2026-05-05	T	KMP.UN	17.06	17.28	17.06	17.23	0.15	667,466	3,056	17.17	17.33	280,219	130,645	13,346	25,964	16,803	91,100	17,700			47,527		25,300	176
2026-05-04	T	KMP.UN	17.00	17.14	16.93	17.08	0.07	1,088,919	3,085	17.00	17.09	257,691	30,174	17,361	16,745	18,088	597,731	18,850			72,224		31,800	89
2026-05-01	T	KMP.UN	17.04	17.20	17.01	17.01	-0.02	409,352	2,168	17.00	17.09	183,541	29,720	5,473	50,456	8,079	70,600	7,300			16,312		28,600	336
2026-04-30	T	KMP.UN	17.00	17.13	16.99	17.03	0.12	636,137	2,664	16.99	17.09	408,407	20,000	5,044	30,081	14,345	55,800	12,763			33,826		31,200	446
2026-04-29	T	KMP.UN	17.01	17.18	16.91	16.91	-0.10	1,206,691	3,640	16.90	16.99	306,032	130,226	15,321	50,694	25,345	535,489	8,700			57,566		33,600	171
2026-04-28	T	KMP.UN	16.97	17.16	16.94	17.01	-0.04	1,036,717	2,644	17.00	17.03	248,176	37,611	14,350	29,739	14,393	507,100	50,700			55,881		28,400	119
2026-04-27	T	KMP.UN	17.02	17.10	16.98	17.05	0.05	1,031,548	3,328	17.00	17.11	233,735	45,014	16,163	40,353	15,753	581,801	17,896			28,842		28,000	107
2026-04-24	T	KMP.UN	17.06	17.14	16.99	17.00	-0.03	597,846	3,070	16.94	17.07	317,075	38,512	10,608	47,791	12,423	61,700	13,006			44,310		23,000	255
2026-04-23	T	KMP.UN	16.86	17.12	16.805	17.03	0.23	1,150,173	3,455	16.98	17.16	445,812	38,483	7,574	55,892	13,992	468,900	17,130			55,241		24,700	207
2026-04-22	T	KMP.UN	16.96	17.04	16.77	16.80	-0.10	732,726	3,491	16.78	16.87	301,424	41,800	18,453	44,908	18,182	138,000	35,900			40,477		26,300	262
2026-04-21	T	KMP.UN	17.02	17.14	16.84	16.90	-0.12	1,272,569	2,809	16.87	16.98	740,296	31,600	17,106	23,603	15,901	71,500	255,158			59,613		30,800	1,493
2026-04-20	T	KMP.UN	17.01	17.12	16.89	17.02	-0.06	868,223	4,324	16.95	17.07	256,061	36,167	16,300	35,658	39,287	133,400	79,411			133,904		38,500	283
2026-04-17	T	KMP.UN	17.02	17.29	16.98	17.08	0.10	2,139,926	5,957	17.04	17.19	946,250	44,365	32,100	68,966	56,944	745,614	47,488			116,934		26,100	540
2026-04-16	T	KMP.UN	17.05	17.34	16.95	16.98	-0.02	1,917,393	5,795	16.90	17.12	398,600	902,408	27,165	55,882	44,471	176,690	16,497		130,200	81,508		33,300	588
2026-04-15	T	KMP.UN	16.86	17.20	16.86	17.00	0.07	3,109,100	4,351	16.98	17.01	502,772	1,729,603	25,593	46,586	15,737	200,416	287,532			161,225		47,700	406
2026-04-14	T	KMP.UN	16.66	16.95	16.64	16.93	0.27	677,182	3,377	16.84	16.96	248,484	41,286	16,630	34,728	14,350	178,480	14,300			74,014		22,100	90
2026-04-13	T	KMP.UN	16.41	16.66	16.32	16.66	0.21	630,607	2,935	16.52	16.73	308,781	36,980	11,864	36,460	19,019	128,543	3,017			29,605		38,600	173
2026-04-10	T	KMP.UN	16.48	16.67	16.39	16.45	-0.02	531,031	3,132	16.41	16.54	249,578	32,262	5,871	45,495	16,263	99,450	17,600			31,172		17,900	80
2026-04-09	T	KMP.UN	16.59	16.70	16.46	16.47	-0.20	780,828	3,724	16.45	16.58	470,612	21,073	20,258	27,373	14,260	44,600	5,400			112,150		31,900	295
2026-04-08	T	KMP.UN	16.44	16.72	16.33	16.67	0.30	760,022	3,354	16.61	16.73	442,063	42,465	19,276	31,632	12,939	88,450	10,000			48,359		42,000	529
2026-04-07	T	KMP.UN	16.30	16.42	16.25	16.37	0.02	315,019	2,120	16.31	16.42	138,058	14,557	3,500	45,143	15,428	24,000	10,700			18,063		28,800	236
2026-04-06	T	KMP.UN	16.43	16.56	16.33	16.35	-0.03	188,258	992	16.29	16.40	188,258	28,400	12,602	18,340	15,533	48,100	3,000			16,840		41,200	301
2026-04-02	T	KMP.UN	16.16	16.48	16.04	16.38	0.12	569,319	3,076	16.33	16.46	308,318	32,300	11,815	31,386	15,254	75,370	10,800			33,638		33,500	45
2026-04-01	T	KMP.UN	16.00	16.34	15.94	16.26	0.31	702,976	2,752	16.21	16.36	346,836	25,500	17,405	33,938	16,511	165,240	8,141			47,358		29,200	168
2026-03-31	T	KMP.UN	16.07	16.09	15.91	15.95		995,421	3,676	15.92	16.04	548,539	154,265	10,684	62,100	23,860	61,200	6,900			72,658		37,100	494
2026-03-30	T	KMP.UN	16.00	16.22	15.92	15.95	-0.03	867,452	3,494	15.92	16.04	301,900	225,109	13,736	60,527	16,609	143,619	15,305			41,400		28,400	416
2026-03-27	T	KMP.UN	16.01	16.04	15.90	15.98	-0.11	786,775	3,664	15.95	16.04	458,481	31,292	10,493	53,696	17,393	100,435	36,280			28,223		40,600	199
2026-03-26	T	KMP.UN	16.19	16.33	16.09	16.09	-0.16	614,424	3,325	16.05	16.18	357,760	40,262	23,990	40,281	12,635	71,800	8,434			20,786		32,100	130
2026-03-25	T	KMP.UN	16.24	16.36	16.04	16.25	0.22	1,109,141	5,306	16.18	16.32	559,807	92,773	41,500	63,773	41,117	137,982	28,675			51,653		62,800	427
2026-03-24	T	KMP.UN	15.91	16.17	15.69	16.03	0.22	939,379	3,903	15.95	16.09	318,156	267,828	10,283	56,192	24,422	153,500	30,200			30,169		33,700	135
2026-03-23	T	KMP.UN	15.85	16.02	15.67	15.81	0.09	480,973	2,998	15.80	15.90	202,569	37,612	14,137	45,351	16,865	77,100	11,800			30,628		36,100	1,278
2026-03-20	T	KMP.UN	16.01	16.29	15.65	15.72	-0.36	2,739,648	4,180	15.65	15.75	2,431,587	39,545	20,783	46,468	30,643	75,600	21,141			18,155		46,400	214
2026-03-19	T	KMP.UN	16.08	16.15	15.95	16.08	-0.03	835,044	4,292	16.02	16.32	352,570	67,238	18,700	16,994	34,249	177,200	32,500			68,317		25,400	414
2026-03-18	T	KMP.UN	16.19	16.405	16.10	16.11	-0.24	1,171,043	4,171	16.10	16.19	418,880	45,052	28,618	33,267	12,508	463,897	16,377			89,996		31,400	516
2026-03-17	T	KMP.UN	16.38	16.56	16.33	16.35	0.07	399,814	2,576	16.30	16.41	203,182	31,579	17,016	28,200	7,522	41,000	13,491			22,650		24,900	358
2026-03-16	T	KMP.UN	16.20	16.38	16.18	16.28	0.16	429,390	2,417	16.21	16.35	212,741	32,781	8,521	35,169	13,941	43,600	3,937			35,404		30,400	448
2026-03-13	T	KMP.UN	16.13	16.24	16.04	16.12	0.10	1,502,683	3,273	16.12	16.20	355,737	46,449	13,300	16,509	21,098	976,000	6,517			35,155		20,900	285