Kinder Morgan Canada Ltd Restricted Voting (KMLGF) Exchange: PINK
Data as of May 2, 2025
$10.88 ($0.00) 0.00%
Kinder Morgan Canada Ltd Restricted Voting - Daily Information
Click for more stock information on Kinder Morgan Canada Ltd Restricted Voting.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.88 |
| Previous Close | $10.88 |
| High | $10.88 |
| Low | $10.88 |
| Adjusted Open | $10.88 |
| Previous Adjusted Close | $10.88 |
| Adjusted High | $10.88 |
| Adjusted Low | $10.88 |
Invest in Kinder Morgan Canada Ltd Restricted Voting (KMLGF)
Historical Stock Data for Kinder Morgan Canada Ltd Restricted Voting (KMLGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 5 |
| 2019-12-12 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 333 |
| 2019-12-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 200 |
| 2019-12-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 602 |
| 2019-12-06 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1,862 |
| 2019-11-27 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 606 |
| 2019-11-26 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 100 |
| 2019-11-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2019-11-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 9 |
| 2019-11-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 12,779 |
| 2019-11-11 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 66 |
| 2019-11-01 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 377 |
| 2019-10-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 6 |
| 2019-10-28 | $10.79 | $10.80 | $10.79 | $10.80 | $10.67 | 3,271 |
| 2019-10-25 | $10.82 | $10.82 | $10.82 | $10.82 | $10.69 | 189 |
| 2019-10-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.74 | 8 |
| 2019-10-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.74 | 100 |
| 2019-10-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.81 | 3 |
| 2019-10-11 | $10.92 | $10.93 | $10.92 | $10.93 | $10.81 | 200 |
| 2019-10-10 | $10.84 | $10.84 | $10.84 | $10.84 | $10.72 | 3,837 |
| 2019-10-08 | $11.10 | $11.10 | $11.10 | $11.10 | $10.97 | 50 |
| 2019-10-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.97 | 4,315 |
| 2019-10-04 | $10.81 | $10.95 | $10.81 | $10.95 | $10.83 | 3,451 |
| 2019-10-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.82 | 3,251 |
| 2019-10-02 | $10.79 | $10.79 | $10.77 | $10.77 | $10.64 | 4,000 |
| 2019-10-01 | $11.12 | $11.12 | $11.12 | $11.12 | $10.99 | 2,833 |
| 2019-09-30 | $11.26 | $11.26 | $11.26 | $11.26 | $11.13 | 4,920 |
| 2019-09-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.17 | 1,000 |
| 2019-09-20 | $11.28 | $11.28 | $11.27 | $11.27 | $11.15 | 220 |
| 2019-09-18 | $11.21 | $11.21 | $11.21 | $11.21 | $11.08 | 2,860 |
| 2019-09-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.47 | 1,352 |
| 2019-09-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.47 | 250,000 |
| 2019-09-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.47 | 152,062 |
| 2019-09-05 | $11.13 | $11.13 | $11.13 | $11.13 | $11.01 | 100,033 |
| 2019-09-04 | $11.10 | $11.17 | $11.10 | $11.13 | $11.01 | 3,796 |
| 2019-09-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.82 | 958 |
| 2019-08-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.83 | 33,926 |
| 2019-08-28 | $10.74 | $10.74 | $10.60 | $10.60 | $10.48 | 1,006 |
| 2019-08-26 | $10.81 | $10.81 | $10.79 | $10.79 | $10.67 | 1,738 |
| 2019-08-22 | $11.09 | $11.09 | $11.04 | $11.04 | $10.91 | 5,099 |
| 2019-08-21 | $11.11 | $11.17 | $10.98 | $11.10 | $10.97 | 35,141 |
| 2019-08-20 | $8.05 | $8.05 | $8.05 | $8.05 | $7.96 | 62 |
| 2019-08-16 | $8.05 | $8.05 | $8.05 | $8.05 | $7.96 | 10 |
| 2019-08-15 | $8.05 | $8.05 | $8.05 | $8.05 | $7.96 | 62 |
| 2019-08-07 | $8.17 | $8.17 | $8.05 | $8.05 | $7.96 | 600 |
| 2019-08-06 | $8.50 | $8.50 | $8.25 | $8.25 | $8.16 | 2,855 |
| 2019-08-02 | $8.49 | $8.49 | $8.49 | $8.49 | $8.39 | 4 |
| 2019-07-31 | $8.49 | $8.49 | $8.49 | $8.49 | $8.39 | 10 |
| 2019-07-30 | $8.66 | $8.66 | $8.49 | $8.49 | $8.39 | 950 |
| 2019-07-29 | $8.74 | $8.74 | $8.74 | $8.74 | $8.52 | 100 |
| 2019-07-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.54 | 100 |
| 2019-07-25 | $9.00 | $9.00 | $9.00 | $9.00 | $8.77 | 500 |
| 2019-07-24 | $8.91 | $8.95 | $8.91 | $8.95 | $8.72 | 1,200 |
| 2019-07-23 | $8.96 | $8.96 | $8.96 | $8.96 | $8.73 | 207 |
| 2019-07-22 | $9.19 | $9.19 | $9.19 | $9.19 | $8.95 | 9 |
| 2019-07-19 | $9.19 | $9.19 | $9.19 | $9.19 | $8.95 | 200 |
| 2019-07-18 | $8.84 | $8.84 | $8.84 | $8.84 | $8.61 | 562 |
| 2019-07-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.28 | 121 |
| 2019-07-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.37 | 305 |
| 2019-07-12 | $8.89 | $8.89 | $8.89 | $8.89 | $8.66 | 6 |
| 2019-07-11 | $8.89 | $8.89 | $8.89 | $8.89 | $8.66 | 500 |
| 2019-07-10 | $9.03 | $9.03 | $9.03 | $9.03 | $8.80 | 34 |
| 2019-07-08 | $9.03 | $9.03 | $9.03 | $9.03 | $8.80 | 112 |
| 2019-07-05 | $8.89 | $8.89 | $8.89 | $8.89 | $8.66 | 66 |
| 2019-07-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.66 | 2,000 |
| 2019-07-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.38 | 586 |
| 2019-06-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.46 | 100 |
| 2019-06-24 | $8.67 | $8.67 | $8.67 | $8.67 | $8.45 | 75 |
| 2019-06-11 | $8.80 | $8.80 | $8.67 | $8.67 | $8.45 | 1,048 |
| 2019-06-10 | $8.74 | $8.74 | $8.70 | $8.71 | $8.49 | 1,100 |
| 2019-06-06 | $8.74 | $8.74 | $8.74 | $8.74 | $8.52 | 20 |
| 2019-06-05 | $8.99 | $8.99 | $8.74 | $8.74 | $8.52 | 758 |
| 2019-05-23 | $8.74 | $8.74 | $8.74 | $8.74 | $8.51 | 1,759 |
| 2019-05-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.77 | 1 |
| 2019-05-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.77 | 748 |
| 2019-05-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.77 | 1,000 |
| 2019-05-16 | $9.20 | $9.20 | $9.10 | $9.11 | $8.88 | 4,142 |
| 2019-05-14 | $9.26 | $9.26 | $9.26 | $9.26 | $9.02 | 1,000 |
| 2019-05-13 | $9.63 | $9.63 | $9.00 | $9.10 | $8.87 | 3,050 |
| 2019-05-10 | $9.77 | $9.80 | $9.76 | $9.76 | $9.51 | 3,391 |
| 2019-05-08 | $11.11 | $11.11 | $11.11 | $11.11 | $10.82 | 5 |
| 2019-05-06 | $11.11 | $11.11 | $11.11 | $11.11 | $10.82 | 1,166 |
| 2019-05-01 | $11.22 | $11.22 | $11.22 | $11.22 | $10.93 | 150 |
| 2019-04-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.91 | 649 |
| 2019-04-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.46 | 9,109 |
| 2019-04-24 | $11.41 | $11.41 | $11.41 | $11.41 | $11.00 | 20 |
| 2019-04-23 | $11.48 | $11.48 | $11.41 | $11.41 | $11.00 | 2,000 |
| 2019-04-22 | $11.58 | $11.58 | $11.48 | $11.48 | $11.07 | 1,897 |
| 2019-04-18 | $11.52 | $11.52 | $11.52 | $11.52 | $11.10 | 230 |
| 2019-04-17 | $11.50 | $11.50 | $11.49 | $11.49 | $11.08 | 3,241 |
| 2019-04-16 | $11.58 | $11.60 | $11.56 | $11.59 | $11.17 | 2,500 |
| 2019-04-12 | $11.69 | $11.69 | $11.67 | $11.67 | $11.25 | 1,333 |
| 2019-04-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.47 | 666 |
| 2019-04-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.57 | 5,710 |
| 2019-04-04 | $11.57 | $11.57 | $11.57 | $11.57 | $11.15 | 14 |
| 2019-03-26 | $11.57 | $11.57 | $11.57 | $11.57 | $11.15 | 978 |
| 2019-03-25 | $11.57 | $11.57 | $11.57 | $11.57 | $11.15 | 63 |
| 2019-03-13 | $11.57 | $11.57 | $11.57 | $11.57 | $11.15 | 50,000 |
| 2019-03-08 | $11.46 | $11.57 | $11.46 | $11.57 | $11.15 | 1,100 |
| 2019-03-05 | $11.67 | $11.67 | $11.58 | $11.58 | $11.16 | 3,739 |
| 2019-03-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.28 | 100 |
| 2019-03-01 | $11.66 | $11.66 | $11.58 | $11.58 | $11.16 | 665 |
| 2019-02-28 | $11.64 | $11.70 | $11.64 | $11.70 | $11.28 | 403 |
| 2019-02-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.28 | 500 |
| 2019-02-26 | $11.02 | $11.02 | $11.02 | $11.02 | $10.62 | 66 |
| 2019-02-22 | $11.02 | $11.02 | $11.02 | $11.02 | $10.62 | 44 |
| 2019-02-20 | $11.02 | $11.02 | $11.02 | $11.02 | $10.62 | 2 |
| 2019-02-11 | $11.14 | $11.14 | $11.02 | $11.02 | $10.62 | 689 |
| 2019-02-04 | $11.36 | $11.36 | $11.36 | $11.36 | $10.95 | 800 |
| 2019-02-01 | $11.26 | $11.26 | $11.25 | $11.25 | $10.84 | 1,200 |
| 2019-01-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.59 | 333 |
| 2019-01-25 | $11.09 | $11.09 | $11.09 | $11.09 | $10.69 | 100 |
| 2019-01-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.47 | 1,338 |
| 2019-01-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.60 | 270 |
| 2019-01-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.35 | 33 |
| 2019-01-17 | $10.79 | $10.79 | $10.74 | $10.74 | $10.35 | 1,602 |
| 2019-01-16 | $10.74 | $10.85 | $10.74 | $10.85 | $10.45 | 3,028 |
| 2019-01-15 | $11.14 | $11.14 | $11.14 | $11.14 | $10.74 | 3 |
| 2019-01-14 | $11.15 | $11.15 | $11.14 | $11.14 | $10.74 | 2,173 |
| 2019-01-09 | $11.69 | $11.69 | $11.69 | $11.69 | $11.27 | 6 |
| 2019-01-08 | $11.69 | $11.69 | $11.69 | $11.69 | $11.27 | 5 |
| 2019-01-07 | $11.69 | $11.69 | $11.69 | $11.69 | $11.27 | 58 |
| 2019-01-04 | $11.69 | $11.69 | $11.69 | $11.69 | $11.27 | 90 |
| 2018-12-31 | $11.69 | $11.69 | $11.69 | $11.69 | $11.27 | 200 |
| 2018-12-28 | $11.41 | $11.42 | $11.41 | $11.42 | $11.01 | 603 |
| 2018-12-27 | $11.39 | $11.39 | $11.39 | $11.39 | $10.98 | 4,299 |
| 2018-12-19 | $11.39 | $11.39 | $11.39 | $11.39 | $10.98 | 100 |
| 2018-12-17 | $11.39 | $11.39 | $11.39 | $11.39 | $10.98 | 1,000 |
| 2018-12-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.42 | 100 |
| 2018-12-12 | $11.57 | $11.79 | $11.57 | $11.77 | $11.34 | 21,049 |
| 2018-12-11 | $11.62 | $11.63 | $11.57 | $11.57 | $11.15 | 229,920 |
| 2018-12-10 | $11.67 | $11.67 | $11.59 | $11.60 | $11.19 | 1,680 |
| 2018-12-07 | $11.71 | $11.72 | $11.71 | $11.72 | $11.30 | 610 |
| 2018-12-06 | $11.60 | $11.61 | $11.58 | $11.60 | $11.18 | 970 |
| 2018-12-04 | $11.78 | $11.91 | $11.74 | $11.74 | $11.32 | 5,226 |
| 2018-11-30 | $11.81 | $11.81 | $11.81 | $11.81 | $11.38 | 3,759 |
| 2018-11-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.38 | 1,000 |
| 2018-11-27 | $11.72 | $11.72 | $11.70 | $11.70 | $11.28 | 4,400 |
| 2018-11-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.51 | 200 |
| 2018-11-06 | $12.18 | $12.18 | $12.18 | $12.18 | $11.74 | 2,048 |
| 2018-10-31 | $12.06 | $12.06 | $12.06 | $12.06 | $11.62 | 0 |
| 2018-10-30 | $12.18 | $12.18 | $12.18 | $12.18 | $11.74 | 14 |
| 2018-10-29 | $12.18 | $12.18 | $12.18 | $12.18 | $11.63 | 500 |
| 2018-10-26 | $12.32 | $12.32 | $12.32 | $12.32 | $11.75 | 20 |
| 2018-10-25 | $12.32 | $12.32 | $12.32 | $12.32 | $11.75 | 0 |
| 2018-10-24 | $12.32 | $12.32 | $12.32 | $12.32 | $11.75 | 1,000 |
| 2018-10-23 | $12.40 | $12.40 | $12.35 | $12.35 | $11.78 | 2,000 |
| 2018-10-19 | $12.55 | $12.55 | $12.54 | $12.54 | $11.97 | 2,000 |
| 2018-10-18 | $12.58 | $12.58 | $12.56 | $12.56 | $11.99 | 500 |
| 2018-10-16 | $13.22 | $13.22 | $13.22 | $13.22 | $12.62 | 250 |
| 2018-10-12 | $12.93 | $12.93 | $12.93 | $12.93 | $12.34 | 1,500 |
| 2018-10-10 | $13.15 | $13.15 | $13.14 | $13.14 | $12.54 | 1,600 |
| 2018-10-04 | $13.26 | $13.26 | $13.23 | $13.23 | $12.63 | 950 |
| 2018-10-03 | $13.35 | $13.39 | $13.34 | $13.39 | $12.78 | 3,300 |
| 2018-09-26 | $12.92 | $12.92 | $12.92 | $12.92 | $12.33 | 28 |
| 2018-09-21 | $12.92 | $12.92 | $12.92 | $12.92 | $12.33 | 1,500 |
| 2018-09-19 | $12.96 | $12.96 | $12.96 | $12.96 | $12.37 | 1,100 |
| 2018-09-14 | $12.89 | $12.89 | $12.89 | $12.89 | $12.30 | 700 |
| 2018-09-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.23 | 0 |
| 2018-09-11 | $12.82 | $12.82 | $12.82 | $12.82 | $12.23 | 5,400 |
| 2018-09-07 | $12.50 | $12.50 | $12.50 | $12.50 | $11.93 | 25,000 |
| 2018-09-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.93 | 306 |
| 2018-09-05 | $12.58 | $12.82 | $12.58 | $12.82 | $12.23 | 2,600 |
| 2018-08-31 | $13.09 | $13.09 | $13.09 | $13.09 | $12.49 | 200 |
| 2018-08-30 | $13.08 | $13.12 | $13.05 | $13.06 | $12.46 | 29,400 |
| 2018-08-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.36 | 1,000 |
| 2018-08-17 | $12.85 | $12.90 | $12.85 | $12.90 | $12.31 | 2,000 |
| 2018-08-16 | $12.71 | $12.71 | $12.71 | $12.71 | $12.13 | 100 |
| 2018-08-15 | $12.62 | $12.62 | $12.62 | $12.62 | $12.04 | 100 |
| 2018-08-14 | $12.66 | $12.66 | $12.66 | $12.66 | $12.08 | 2,500 |
| 2018-08-13 | $12.54 | $12.54 | $12.54 | $12.54 | $11.97 | 200 |
| 2018-08-10 | $12.71 | $12.71 | $12.71 | $12.71 | $12.13 | 2,500 |
| 2018-08-08 | $12.72 | $12.72 | $12.67 | $12.71 | $12.13 | 500 |
| 2018-08-07 | $12.52 | $12.52 | $12.52 | $12.52 | $11.95 | 8 |
| 2018-07-30 | $12.52 | $12.52 | $12.52 | $12.52 | $11.95 | 71 |
| 2018-07-27 | $12.64 | $12.64 | $12.64 | $12.64 | $11.95 | 175 |
| 2018-07-25 | $12.69 | $12.80 | $12.64 | $12.79 | $12.09 | 2,696 |
| 2018-07-24 | $12.57 | $12.57 | $12.57 | $12.57 | $11.88 | 100 |
| 2018-07-20 | $12.32 | $12.32 | $12.32 | $12.32 | $11.64 | 7 |
| 2018-07-19 | $12.26 | $12.32 | $12.24 | $12.32 | $11.64 | 4,700 |
| 2018-07-13 | $12.13 | $12.13 | $12.13 | $12.13 | $11.46 | 500 |
| 2018-07-10 | $12.07 | $12.07 | $12.07 | $12.07 | $11.40 | 230 |
| 2018-07-09 | $12.03 | $12.03 | $12.03 | $12.03 | $11.37 | 30 |
| 2018-07-05 | $12.03 | $12.03 | $12.03 | $12.03 | $11.37 | 1,500 |
| 2018-06-29 | $12.03 | $12.03 | $12.03 | $12.03 | $11.37 | 4,833 |
| 2018-06-28 | $12.03 | $12.03 | $12.03 | $12.03 | $11.37 | 2,600 |
| 2018-06-26 | $11.73 | $11.73 | $11.73 | $11.73 | $11.08 | 500 |
| 2018-06-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.10 | 1,025 |
| 2018-06-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.19 | 10,957 |
| 2018-06-20 | $12.10 | $12.10 | $11.95 | $11.95 | $11.29 | 1,388 |
| 2018-06-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.34 | 25 |
| 2018-06-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.34 | 14 |
| 2018-06-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.34 | 8,208 |
| 2018-06-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.34 | 500 |
| 2018-06-13 | $12.06 | $12.06 | $12.06 | $12.06 | $11.39 | 1,300 |
| 2018-06-12 | $12.29 | $12.29 | $12.24 | $12.24 | $11.57 | 800 |
| 2018-06-08 | $12.43 | $12.44 | $12.43 | $12.44 | $11.76 | 1,000 |
| 2018-06-07 | $12.44 | $12.44 | $12.44 | $12.44 | $11.76 | 1,000 |
| 2018-06-06 | $12.44 | $12.44 | $12.44 | $12.44 | $11.76 | 1,000 |
| 2018-06-05 | $12.44 | $12.44 | $12.44 | $12.44 | $11.75 | 200 |
| 2018-06-04 | $12.57 | $12.60 | $12.54 | $12.54 | $11.85 | 6,500 |
| 2018-06-01 | $12.28 | $12.38 | $12.28 | $12.38 | $11.70 | 4,165 |
| 2018-05-31 | $12.35 | $12.35 | $12.20 | $12.25 | $11.57 | 53,887 |
| 2018-05-30 | $12.52 | $12.52 | $12.19 | $12.35 | $11.67 | 38,420 |
| 2018-05-29 | $12.86 | $12.86 | $12.86 | $12.86 | $12.16 | 500 |
| 2018-05-25 | $12.83 | $12.87 | $12.83 | $12.87 | $12.16 | 7,600 |
| 2018-05-22 | $12.94 | $12.94 | $12.94 | $12.94 | $12.23 | 115 |
| 2018-05-18 | $12.94 | $12.94 | $12.94 | $12.94 | $12.23 | 377 |
| 2018-05-17 | $12.94 | $12.94 | $12.94 | $12.94 | $12.23 | 320 |
| 2018-05-14 | $13.29 | $13.29 | $13.29 | $13.29 | $12.55 | 100 |
| 2018-05-10 | $12.92 | $12.92 | $12.92 | $12.92 | $12.21 | 800 |
| 2018-05-07 | $12.89 | $12.89 | $12.89 | $12.89 | $12.18 | 726 |
| 2018-05-01 | $12.89 | $12.89 | $12.89 | $12.89 | $12.18 | 160 |
| 2018-04-23 | $13.47 | $13.47 | $13.44 | $13.44 | $12.70 | 400 |
| 2018-04-19 | $13.82 | $13.82 | $13.82 | $13.82 | $13.06 | 100 |
| 2018-04-17 | $13.77 | $13.77 | $13.77 | $13.77 | $13.01 | 350 |
| 2018-04-13 | $13.95 | $13.95 | $13.79 | $13.79 | $13.03 | 1,800 |
| 2018-04-10 | $13.18 | $13.18 | $13.17 | $13.17 | $12.44 | 15,250 |
| 2018-04-09 | $13.09 | $13.09 | $12.90 | $12.90 | $12.19 | 10,105 |
| 2018-04-06 | $14.51 | $14.51 | $14.51 | $14.51 | $13.71 | 4,000 |
| 2018-04-04 | $14.54 | $14.54 | $14.54 | $14.54 | $13.74 | 1,000 |
| 2018-03-29 | $14.56 | $14.56 | $14.56 | $14.56 | $13.76 | 20,000 |
| 2018-03-21 | $14.48 | $14.48 | $14.48 | $14.48 | $13.68 | 56,553 |
| 2018-03-20 | $14.40 | $14.40 | $14.40 | $14.40 | $13.61 | 108,739 |