Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KMP.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 17.95 | -0.12 | -0.66% | 18.01 | 18.07 | 17.89 | 227,524 |
| May 16 2024 | 18.07 | 0.28 | 1.57% | 17.80 | 18.09 | 17.80 | 600,505 |
| May 15 2024 | 17.79 | 0.35 | 2.01% | 17.59 | 17.95 | 17.59 | 412,975 |
| May 14 2024 | 17.44 | 0.08 | 0.46% | 17.40 | 17.48 | 17.28 | 550,066 |
| May 13 2024 | 17.36 | 0.06 | 0.35% | 17.35 | 17.46 | 17.23 | 549,084 |
| May 10 2024 | 17.30 | -0.10 | -0.57% | 17.46 | 17.46 | 17.24 | 229,884 |
| May 09 2024 | 17.40 | 0.20 | 1.16% | 17.29 | 17.45 | 17.15 | 957,564 |
| May 08 2024 | 17.20 | 0.25 | 1.47% | 16.84 | 17.28 | 16.78 | 796,067 |
| May 07 2024 | 16.95 | -0.17 | -0.99% | 17.24 | 17.25 | 16.94 | 439,809 |
| May 06 2024 | 17.12 | -0.05 | -0.29% | 17.14 | 17.18 | 16.94 | 702,711 |
| May 03 2024 | 17.17 | 0.27 | 1.60% | 17.08 | 17.29 | 16.99 | 268,738 |
| May 02 2024 | 16.90 | -0.17 | -1.00% | 17.17 | 17.17 | 16.87 | 679,394 |
| May 01 2024 | 17.07 | -0.12 | -0.70% | 17.18 | 17.20 | 16.93 | 673,190 |
| Apr 30 2024 | 17.19 | -0.01 | -0.06% | 17.13 | 17.33 | 17.13 | 294,082 |
| Apr 29 2024 | 17.20 | -0.07 | -0.41% | 17.24 | 17.48 | 17.10 | 119,825 |
| Apr 26 2024 | 17.27 | 0.05 | 0.29% | 17.28 | 17.55 | 17.25 | 75,588 |
| Apr 25 2024 | 17.22 | -0.06 | -0.35% | 17.12 | 17.35 | 16.98 | 129,174 |
| Apr 24 2024 | 17.28 | -0.14 | -0.80% | 17.35 | 17.45 | 17.24 | 154,108 |
| Apr 23 2024 | 17.42 | -0.06 | -0.34% | 17.50 | 17.59 | 17.41 | 163,782 |
| Apr 22 2024 | 17.48 | 0.52 | 3.07% | 17.03 | 17.53 | 17.03 | 286,985 |
| Apr 19 2024 | 16.96 | 0.11 | 0.65% | 16.82 | 17.04 | 16.82 | 171,951 |
| Apr 18 2024 | 16.85 | 0.04 | 0.24% | 16.86 | 16.94 | 16.70 | 116,443 |
| Apr 17 2024 | 16.81 | -0.06 | -0.36% | 16.90 | 17.02 | 16.72 | 239,619 |
| Apr 16 2024 | 16.87 | -0.12 | -0.71% | 16.89 | 17.29 | 16.79 | 241,293 |
| Apr 15 2024 | 16.99 | -0.27 | -1.56% | 17.39 | 17.39 | 16.93 | 115,148 |
| Apr 12 2024 | 17.26 | -0.21 | -1.20% | 17.40 | 17.43 | 17.19 | 131,217 |
| Apr 11 2024 | 17.47 | 0.17 | 0.98% | 17.36 | 17.55 | 17.18 | 201,964 |
| Apr 10 2024 | 17.30 | -0.47 | -2.64% | 17.47 | 17.51 | 17.15 | 183,102 |
| Apr 09 2024 | 17.77 | 0.15 | 0.85% | 17.66 | 17.88 | 17.57 | 241,819 |
| Apr 08 2024 | 17.62 | 0.07 | 0.40% | 17.52 | 17.65 | 17.51 | 284,140 |
| Apr 05 2024 | 17.55 | -0.02 | -0.11% | 17.50 | 17.70 | 17.50 | 108,539 |
| Apr 04 2024 | 17.57 | 0.12 | 0.69% | 17.67 | 17.71 | 17.47 | 187,560 |
| Apr 03 2024 | 17.45 | -0.40 | -2.24% | 17.27 | 17.79 | 17.27 | 306,381 |
| Apr 02 2024 | 17.85 | -0.37 | -2.03% | 18.13 | 18.13 | 17.81 | 216,718 |
| Apr 01 2024 | 18.22 | -0.36 | -1.94% | 18.59 | 18.59 | 18.17 | 131,088 |
| Mar 28 2024 | 18.58 | -0.02 | -0.11% | 18.59 | 18.74 | 18.43 | 240,380 |
| Mar 27 2024 | 18.60 | 0.10 | 0.54% | 18.27 | 18.72 | 18.27 | 108,938 |
| Mar 26 2024 | 18.50 | 0.01 | 0.05% | 18.48 | 18.65 | 18.45 | 169,862 |
| Mar 25 2024 | 18.49 | -0.27 | -1.44% | 18.76 | 18.76 | 18.46 | 99,426 |
| Mar 22 2024 | 18.76 | -0.53 | -2.75% | 19.25 | 19.30 | 18.71 | 164,367 |
| Mar 21 2024 | 19.29 | 0.05 | 0.26% | 19.35 | 19.35 | 19.24 | 85,097 |
| Mar 20 2024 | 19.24 | 0.00 | 0.00% | 19.24 | 19.40 | 19.15 | 136,832 |
| Mar 19 2024 | 19.24 | 0.06 | 0.31% | 19.12 | 19.34 | 19.12 | 102,665 |
| Mar 18 2024 | 19.18 | 0.38 | 2.02% | 18.97 | 19.19 | 18.97 | 209,547 |
| Mar 15 2024 | 18.80 | -0.15 | -0.79% | 18.86 | 19.03 | 18.62 | 1,789,918 |
| Mar 14 2024 | 18.95 | -0.05 | -0.26% | 18.92 | 18.99 | 18.73 | 172,870 |
| Mar 13 2024 | 19.00 | -0.22 | -1.14% | 19.18 | 19.26 | 18.98 | 151,909 |
| Mar 12 2024 | 19.22 | -0.15 | -0.77% | 19.32 | 19.34 | 19.19 | 131,446 |
| Mar 11 2024 | 19.37 | -0.11 | -0.56% | 19.49 | 19.49 | 19.25 | 87,144 |
| Mar 08 2024 | 19.48 | 0.12 | 0.62% | 19.39 | 19.52 | 19.34 | 97,491 |
| Mar 07 2024 | 19.36 | 0.26 | 1.36% | 19.12 | 19.38 | 19.05 | 185,894 |
| Mar 06 2024 | 19.10 | 0.01 | 0.05% | 19.24 | 19.31 | 19.04 | 210,602 |
| Mar 05 2024 | 19.09 | -0.20 | -1.04% | 19.18 | 19.34 | 19.04 | 120,110 |
| Mar 04 2024 | 19.29 | 0.03 | 0.16% | 19.20 | 19.35 | 19.03 | 186,839 |
| Mar 01 2024 | 19.26 | 0.23 | 1.21% | 19.01 | 19.28 | 18.89 | 227,136 |
| Feb 29 2024 | 19.03 | -0.23 | -1.19% | 19.35 | 19.41 | 18.99 | 228,415 |
| Feb 28 2024 | 19.26 | -0.20 | -1.03% | 19.31 | 19.53 | 19.24 | 146,259 |
| Feb 27 2024 | 19.46 | -0.04 | -0.21% | 19.60 | 19.70 | 19.38 | 113,191 |
| Feb 26 2024 | 19.50 | -0.44 | -2.21% | 19.90 | 19.90 | 19.50 | 412,394 |
| Feb 23 2024 | 19.94 | 0.16 | 0.81% | 19.83 | 20.13 | 19.79 | 235,092 |
| Feb 22 2024 | 19.78 | 0.24 | 1.23% | 19.66 | 19.79 | 19.52 | 285,390 |
| Feb 21 2024 | 19.54 | 0.11 | 0.57% | 19.49 | 19.67 | 19.45 | 220,485 |
