Killam Apartment Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	17.310	17.560	17.280	17.500	15.624	149,656
2023-12-01	17.100	17.450	17.100	17.440	15.571	159,796
2023-11-30	16.990	17.190	16.980	17.120	15.285	304,721
2023-11-29	17.070	17.150	16.920	17.100	15.267	160,337
2023-11-28	17.020	17.130	16.875	17.010	15.135	129,276
2023-11-27	16.750	17.080	16.750	17.000	15.126	141,040
2023-11-24	17.040	17.070	16.920	16.960	15.090	57,051
2023-11-23	17.200	17.240	17.060	17.110	15.224	28,291
2023-11-22	17.020	17.220	16.950	17.080	15.197	131,413
2023-11-21	17.180	17.180	16.960	17.010	15.135	208,560
2023-11-20	17.130	17.225	16.830	17.200	15.304	155,669
2023-11-17	17.280	17.450	17.105	17.230	15.331	81,508
2023-11-16	17.310	17.330	17.180	17.200	15.304	99,132
2023-11-15	17.530	17.660	17.370	17.380	15.464	111,963
2023-11-14	17.150	17.510	16.900	17.480	15.553	186,837
2023-11-13	16.960	16.980	16.710	16.840	14.984	125,080
2023-11-10	16.870	17.130	16.680	17.110	15.224	124,225
2023-11-09	17.020	17.040	16.750	16.800	14.948	158,842
2023-11-08	16.670	17.110	16.650	16.900	15.037	227,366
2023-11-07	16.840	16.850	16.560	16.620	14.788	149,554
2023-11-06	17.110	17.110	16.560	16.830	14.975	84,621
2023-11-03	16.930	17.290	16.900	17.160	15.268	175,662
2023-11-02	16.370	16.765	16.310	16.750	14.904	215,019
2023-11-01	15.700	16.140	15.360	16.120	14.343	223,079
2023-10-31	15.650	15.810	15.540	15.670	13.943	205,398
2023-10-30	15.600	15.820	15.550	15.610	13.889	166,877
2023-10-27	15.940	15.940	15.600	15.650	13.873	98,117
2023-10-26	15.940	16.140	15.770	15.900	14.095	91,154
2023-10-25	16.200	16.320	15.980	15.990	14.174	93,942
2023-10-24	16.410	16.510	16.270	16.350	14.493	75,787
2023-10-23	16.090	16.430	15.900	16.310	14.458	271,333
2023-10-20	16.640	16.650	16.230	16.230	14.387	144,895
2023-10-19	16.890	16.930	16.560	16.560	14.680	137,384
2023-10-18	17.240	17.240	16.900	16.920	14.999	141,178
2023-10-17	17.100	17.350	17.100	17.290	15.327	113,474
2023-10-16	17.140	17.280	17.030	17.240	15.282	126,401
2023-10-13	17.280	17.280	16.950	17.030	15.096	99,738
2023-10-12	17.320	17.410	17.200	17.270	15.309	178,649
2023-10-11	17.270	17.490	17.200	17.460	15.477	173,158
2023-10-10	17.210	17.380	17.080	17.250	15.291	128,594
2023-10-06	16.800	17.070	16.520	17.040	15.105	189,891
2023-10-05	16.890	17.010	16.800	16.920	14.999	244,008
2023-10-04	16.500	16.900	16.500	16.890	14.972	649,182
2023-10-03	16.870	16.870	16.100	16.480	14.609	360,777
2023-10-02	17.340	17.340	16.920	16.940	15.016	185,784
2023-09-29	17.640	17.700	17.380	17.420	15.442	323,178
2023-09-28	17.070	17.460	17.070	17.430	15.451	153,299
2023-09-27	17.490	17.580	17.090	17.200	15.195	231,572
2023-09-26	17.780	17.860	17.360	17.460	15.425	180,000
2023-09-25	18.140	18.180	17.800	17.840	15.761	137,296
2023-09-22	18.340	18.400	18.160	18.180	16.061	107,448
2023-09-21	18.560	18.700	18.340	18.360	16.220	189,659
2023-09-20	18.680	18.790	18.640	18.700	16.520	106,742
2023-09-19	18.840	18.840	18.510	18.550	16.388	130,174
2023-09-18	18.760	18.930	18.690	18.820	16.626	77,646
2023-09-15	18.900	19.080	18.610	18.840	16.644	1,536,299
2023-09-14	18.410	19.020	18.410	18.990	16.777	403,564
2023-09-13	18.190	18.410	18.140	18.370	16.229	393,909
2023-09-12	18.230	18.330	18.160	18.200	16.079	94,283
2023-09-11	18.260	18.470	18.170	18.280	16.149	102,739

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0600 CAD
2026-08-31	0.0600 CAD
2026-07-31	0.0600 CAD
2026-06-30	0.0600 CAD
2026-05-29	0.0600 CAD
2026-04-30	0.0600 CAD
2026-03-31	0.0600 CAD
2026-02-27	0.0600 CAD
2026-01-30	0.0600 CAD
2025-12-31	0.0600 CAD
2025-11-28	0.0600 CAD
2025-10-31	0.0600 CAD
2025-09-29	0.0600 CAD
2025-08-29	0.0600 CAD
2025-07-31	0.0600 CAD
2025-06-30	0.0600 CAD
2025-05-30	0.0600 CAD
2025-04-30	0.0600 CAD
2025-03-31	0.0600 CAD
2025-02-28	0.0600 CAD
2025-01-31	0.0600 CAD
2024-12-31	0.0600 CAD
2024-11-29	0.0600 CAD
2024-10-31	0.0583 CAD
2024-09-27	0.0583 CAD
2024-08-30	0.0583 CAD
2024-07-31	0.0583 CAD
2024-06-28	0.0583 CAD
2024-05-31	0.0583 CAD
2024-04-29	0.0583 CAD
2024-03-27	0.0583 CAD
2024-02-28	0.0583 CAD
2024-01-30	0.0583 CAD
2023-12-28	0.0583 CAD
2023-11-29	0.0583 CAD
2023-10-30	0.0583 CAD
2023-09-28	0.0583 CAD
2023-08-30	0.0583 CAD
2023-07-28	0.0583 CAD
2023-06-29	0.0583 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.