U.S. markets open in 6 hours 8 minutes
F S&P 500
5,541.00 +4.00 (+0.07%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,998.25 +26.00 (+0.13%) E-mini Russell 2000 Index Futur
2,042.00 -2.90 (-0.14%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,326.40 -4.40 (-0.19%)
Killam Apartment REIT (KMMPF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:31AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 24 jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 7,050 |
| 21 jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 20 jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 18 jun 2024 | 12.47 | 12.48 | 12.47 | 12.48 | 12.48 | 400 |
| 17 jun 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 14 jun 2024 | 12.48 | 12.48 | 12.47 | 12.47 | 12.47 | 300 |
| 13 jun 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 12 jun 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 11 jun 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 10 jun 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 130 |
| 07 jun 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1,435 |
| 06 jun 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1,000 |
| 05 jun 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 04 jun 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 03 jun 2024 | 12.65 | 12.65 | 12.63 | 12.63 | 12.63 | 800 |
| 31 may 2024 | 12.64 | 12.66 | 12.64 | 12.66 | 12.66 | 7,180 |
| 31 may 2024 | 0.05833 Dividendo | |||||
| 30 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - |
| 29 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - |
| 28 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | 201 |
| 24 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - |
| 23 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - |
| 22 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - |
| 21 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - |
| 20 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - |
| 17 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - |
| 16 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - |
| 15 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - |
| 14 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - |
| 13 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - |
| 10 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - |
| 09 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | 835 |
| 08 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.66 | - |
| 07 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.66 | - |
| 06 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.66 | - |
| 03 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.66 | - |
| 02 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.66 | - |
| 01 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.66 | - |
| 30 abr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.66 | - |
| 29 abr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.66 | - |
| 29 abr 2024 | 0.05833 Dividendo | |||||
| 26 abr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.60 | - |
| 25 abr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.60 | - |
| 24 abr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.60 | 141 |
| 23 abr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.72 | 400 |
| 22 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.23 | - |
| 19 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.23 | - |
| 18 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.23 | - |
| 17 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.23 | 1,201 |
| 16 abr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.12 | 121 |
| 15 abr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | - |
| 12 abr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | - |
| 11 abr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | 100 |
| 10 abr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | 200 |
| 09 abr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.81 | - |
| 08 abr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.81 | - |
| 05 abr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.81 | - |
| 04 abr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.81 | 100 |
| 03 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | 450 |
| 02 abr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 01 abr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 28 mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 27 mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 27 mar 2024 | 0.05833 Dividendo | |||||
| 26 mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.60 | - |
| 25 mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.60 | 6,550 |
| 22 mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.70 | - |
| 21 mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.70 | - |
| 20 mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.70 | - |
| 19 mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.70 | - |
| 18 mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.70 | 150 |
| 15 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 14 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 13 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 12 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 11 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 08 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 07 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 06 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 05 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 04 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 01 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 29 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 28 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.35 | - |
| 28 feb 2024 | 0.05833 Dividendo | |||||
| 27 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.30 | - |
| 26 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.30 | - |
| 23 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.30 | - |
| 22 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.30 | - |
| 21 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.30 | - |
| 20 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.30 | 100 |
| 16 feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.23 | - |
| 15 feb 2024 | 14.42 | 14.48 | 14.42 | 14.48 | 14.23 | 200 |
| 14 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.20 | - |
| 13 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.20 | - |
| 12 feb 2024 | 14.31 | 14.45 | 14.30 | 14.45 | 14.20 | 4,448 |
| 09 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.66 | - |
| 08 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.66 | - |
| 07 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.66 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.