Killam Apartment Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	15.490	15.490	15.275	15.470	13.115	291,605
2022-09-22	16.000	16.030	15.520	15.640	13.259	316,256
2022-09-21	16.050	16.290	15.960	15.980	13.547	294,459
2022-09-20	16.600	16.650	15.940	16.010	13.572	334,790
2022-09-19	16.580	16.780	16.580	16.660	14.123	112,804
2022-09-16	16.610	16.820	16.570	16.780	14.225	297,855
2022-09-15	16.620	16.970	16.620	16.740	14.191	141,096
2022-09-14	16.980	16.980	16.640	16.650	14.115	215,873
2022-09-13	17.310	17.330	16.950	17.000	14.412	183,970
2022-09-12	17.630	17.730	17.460	17.590	14.912	290,170
2022-09-09	17.100	17.480	17.040	17.460	14.802	228,443
2022-09-08	16.990	17.070	16.860	16.980	14.395	179,286
2022-09-07	16.890	17.060	16.800	17.010	14.420	134,726
2022-09-06	16.700	16.950	16.680	16.930	14.352	205,174
2022-09-02	16.750	16.890	16.550	16.750	14.200	136,546
2022-09-01	16.750	16.750	16.400	16.590	14.064	219,802
2022-08-31	17.000	17.030	16.800	16.860	14.293	237,327
2022-08-30	17.120	17.190	16.960	17.000	14.412	99,542
2022-08-29	16.980	17.200	16.840	17.110	14.455	104,290
2022-08-26	17.670	17.670	17.050	17.080	14.430	158,251
2022-08-25	17.800	17.860	17.350	17.640	14.903	203,197
2022-08-24	17.220	17.560	17.210	17.330	14.641	170,229
2022-08-23	17.530	17.550	17.130	17.220	14.548	212,317
2022-08-22	17.650	17.650	17.450	17.550	14.827	129,495
2022-08-19	18.060	18.060	17.680	17.760	15.005	119,398
2022-08-18	17.980	18.080	17.890	18.010	15.216	172,213
2022-08-17	18.040	18.100	17.780	17.960	15.173	159,146
2022-08-16	18.000	18.160	17.990	18.140	15.326	164,834
2022-08-15	17.980	18.110	17.800	18.070	15.266	177,418
2022-08-12	18.340	18.360	17.980	18.120	15.309	150,918
2022-08-11	18.090	18.220	17.870	18.060	15.258	315,994
2022-08-10	17.630	17.980	17.390	17.930	15.148	155,986
2022-08-09	17.790	17.900	17.460	17.500	14.785	179,312
2022-08-08	17.640	17.820	17.560	17.800	15.038	92,735
2022-08-05	17.640	17.650	17.300	17.520	14.802	200,126
2022-08-04	17.630	17.800	17.520	17.750	14.996	105,804
2022-08-03	17.510	17.800	17.510	17.580	14.852	182,742
2022-08-02	17.970	17.970	17.420	17.450	14.743	189,620
2022-07-29	17.830	18.030	17.770	17.990	15.199	159,448
2022-07-28	17.580	17.870	17.460	17.770	15.013	122,581
2022-07-27	17.490	17.710	17.480	17.520	14.752	115,571
2022-07-26	17.750	17.750	17.200	17.440	14.685	534,264
2022-07-25	17.570	17.720	17.490	17.710	14.912	157,806
2022-07-22	17.260	17.550	17.260	17.520	14.752	159,960
2022-07-21	16.960	17.210	16.890	17.200	14.483	102,959
2022-07-20	17.000	17.000	16.850	16.980	14.298	154,248
2022-07-19	16.740	17.020	16.720	17.020	14.331	151,557
2022-07-18	16.500	16.820	16.475	16.630	14.003	119,061
2022-07-15	16.650	16.680	16.380	16.400	13.809	184,913
2022-07-14	16.660	16.730	16.430	16.480	13.877	286,182
2022-07-13	16.750	16.910	16.540	16.880	14.214	211,160
2022-07-12	16.860	17.180	16.830	16.870	14.205	119,010
2022-07-11	16.890	16.960	16.650	16.930	14.256	221,681
2022-07-08	17.090	17.140	16.840	16.890	14.222	237,435
2022-07-07	17.110	17.380	16.910	17.050	14.357	360,273
2022-07-06	17.090	17.330	16.950	17.010	14.323	302,356
2022-07-05	17.030	17.120	16.700	17.120	14.416	337,707
2022-07-04	17.240	17.280	16.920	17.150	14.441	180,152
2022-06-30	16.750	17.160	16.540	17.150	14.441	481,406
2022-06-29	16.900	16.955	16.730	16.820	14.163	170,752

← NewerPage 18 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.