Killam Apartment Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 22.940 | 23.010 | 22.690 | 22.770 | 18.841 | 132,815 |
| 2022-01-06 | 22.830 | 23.070 | 22.700 | 22.930 | 18.973 | 133,268 |
| 2022-01-05 | 23.150 | 23.230 | 22.700 | 22.820 | 18.882 | 202,061 |
| 2022-01-04 | 23.800 | 24.150 | 23.200 | 23.200 | 19.197 | 134,916 |
| 2021-12-31 | 23.420 | 23.620 | 23.390 | 23.590 | 19.519 | 69,342 |
| 2021-12-30 | 23.390 | 23.530 | 23.370 | 23.410 | 19.370 | 86,194 |
| 2021-12-29 | 23.190 | 23.390 | 23.020 | 23.390 | 19.306 | 87,894 |
| 2021-12-24 | 23.100 | 23.180 | 23.020 | 23.020 | 19.000 | 12,215 |
| 2021-12-23 | 23.070 | 23.190 | 23.000 | 23.080 | 19.050 | 81,271 |
| 2021-12-22 | 22.750 | 23.100 | 22.600 | 23.050 | 19.025 | 126,538 |
| 2021-12-21 | 22.530 | 22.870 | 22.530 | 22.750 | 18.777 | 108,262 |
| 2021-12-20 | 22.490 | 22.550 | 22.210 | 22.440 | 18.521 | 129,178 |
| 2021-12-17 | 22.400 | 22.710 | 22.350 | 22.660 | 18.703 | 334,239 |
| 2021-12-16 | 22.680 | 22.690 | 22.380 | 22.470 | 18.546 | 153,606 |
| 2021-12-15 | 22.510 | 22.620 | 22.280 | 22.600 | 18.653 | 152,970 |
| 2021-12-14 | 22.780 | 22.900 | 22.360 | 22.500 | 18.571 | 126,694 |
| 2021-12-13 | 22.560 | 22.650 | 22.320 | 22.650 | 18.695 | 128,141 |
| 2021-12-10 | 22.740 | 22.740 | 22.400 | 22.560 | 18.620 | 114,412 |
| 2021-12-09 | 22.880 | 22.880 | 22.560 | 22.700 | 18.736 | 158,360 |
| 2021-12-08 | 23.190 | 23.190 | 22.780 | 22.840 | 18.852 | 147,776 |
| 2021-12-07 | 23.350 | 23.430 | 22.875 | 22.990 | 18.975 | 154,483 |
| 2021-12-06 | 22.840 | 23.350 | 22.760 | 23.160 | 19.116 | 153,690 |
| 2021-12-03 | 23.200 | 23.200 | 22.760 | 22.820 | 18.835 | 109,125 |
| 2021-12-02 | 22.340 | 23.240 | 22.340 | 23.150 | 19.107 | 303,583 |
| 2021-12-01 | 22.230 | 22.740 | 21.950 | 22.270 | 18.381 | 259,126 |
| 2021-11-30 | 22.900 | 23.000 | 21.980 | 22.040 | 18.191 | 309,005 |
| 2021-11-29 | 22.770 | 23.000 | 22.715 | 22.960 | 18.951 | 116,669 |
| 2021-11-26 | 23.060 | 23.180 | 22.790 | 22.830 | 18.795 | 142,607 |
| 2021-11-25 | 23.300 | 23.350 | 23.170 | 23.280 | 19.166 | 45,779 |
| 2021-11-24 | 22.890 | 23.260 | 22.770 | 23.240 | 19.133 | 112,219 |
| 2021-11-23 | 22.800 | 22.890 | 22.590 | 22.850 | 18.812 | 182,710 |
| 2021-11-22 | 23.210 | 23.270 | 22.820 | 22.820 | 18.787 | 138,351 |
| 2021-11-19 | 23.010 | 23.320 | 23.000 | 23.090 | 19.009 | 256,216 |
| 2021-11-18 | 23.030 | 23.150 | 23.000 | 23.020 | 18.952 | 101,765 |
| 2021-11-17 | 23.140 | 23.330 | 23.010 | 23.010 | 18.943 | 108,375 |
| 2021-11-16 | 23.190 | 23.270 | 23.015 | 23.100 | 19.017 | 111,452 |
| 2021-11-15 | 23.020 | 23.220 | 22.980 | 23.100 | 19.017 | 205,032 |
| 2021-11-12 | 23.110 | 23.210 | 22.960 | 22.970 | 18.910 | 190,381 |
| 2021-11-11 | 22.860 | 23.105 | 22.600 | 23.060 | 18.985 | 214,818 |
| 2021-11-10 | 23.000 | 23.090 | 22.720 | 22.810 | 18.779 | 102,093 |
| 2021-11-09 | 22.830 | 23.095 | 22.750 | 23.000 | 18.935 | 231,516 |
| 2021-11-08 | 23.270 | 23.270 | 22.600 | 22.630 | 18.631 | 145,003 |
| 2021-11-05 | 23.220 | 23.460 | 23.050 | 23.140 | 19.050 | 145,497 |
| 2021-11-04 | 22.980 | 23.210 | 22.650 | 23.150 | 19.059 | 172,831 |
| 2021-11-03 | 22.460 | 22.940 | 22.460 | 22.900 | 18.853 | 123,556 |
| 2021-11-02 | 22.600 | 22.760 | 22.420 | 22.550 | 18.565 | 189,553 |
| 2021-11-01 | 22.620 | 22.810 | 22.400 | 22.590 | 18.598 | 128,665 |
| 2021-10-29 | 22.510 | 22.800 | 22.510 | 22.740 | 18.721 | 342,520 |
| 2021-10-28 | 22.690 | 22.690 | 22.450 | 22.600 | 18.606 | 370,153 |
| 2021-10-27 | 22.730 | 22.900 | 22.610 | 22.740 | 18.673 | 123,833 |
| 2021-10-26 | 22.940 | 22.940 | 22.670 | 22.810 | 18.731 | 82,290 |
| 2021-10-25 | 23.040 | 23.100 | 22.900 | 22.900 | 18.804 | 100,292 |
| 2021-10-22 | 22.800 | 23.160 | 22.720 | 23.020 | 18.903 | 134,588 |
| 2021-10-21 | 22.900 | 22.970 | 22.790 | 22.830 | 18.747 | 222,620 |
| 2021-10-20 | 22.660 | 23.000 | 22.550 | 23.000 | 18.887 | 174,204 |
← NewerPage 21 of 21 · 1,255 trading days
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.