Canada markets open in 5 hours 11 minutes

Keyera Corp (K2Y.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
23.61-0.54 (-2.24%)
As of 09:20AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202423.5923.6123.5923.6123.6112
Apr 30, 202424.4024.7124.0924.1524.1512
Apr 29, 202424.2524.4524.2224.4324.43-
Apr 26, 202424.2224.4324.0824.1524.15-
Apr 25, 202424.2624.2924.0424.2124.21-
Apr 24, 202424.4724.4724.1924.1924.19-
Apr 23, 202424.1424.3623.9024.2624.26-
Apr 22, 202423.8124.2023.7424.2024.20-
Apr 19, 202423.8524.0123.6223.9823.98-
Apr 18, 202423.6423.8223.4823.7223.72-
Apr 17, 202423.5623.6923.4323.5823.58-
Apr 16, 202423.9723.9723.6123.6723.67-
Apr 15, 202423.6223.9123.5523.8123.81-
Apr 12, 202423.8424.1523.6823.6823.68-
Apr 11, 202423.6523.8223.4523.8223.82-
Apr 10, 202423.7923.8423.3723.4523.45-
Apr 09, 202423.9624.0223.7423.7423.74-
Apr 08, 202423.7623.9423.7623.8523.85-
Apr 05, 202424.1024.1223.7923.8523.85-
Apr 04, 202424.0724.0723.9724.0424.04-
Apr 03, 202424.2824.3724.1324.1324.13-
Apr 02, 202424.0624.2224.0124.1124.11-
Mar 28, 202423.5523.9023.5523.9023.90-
Mar 27, 202423.1523.4523.1523.4523.45-
Mar 26, 202423.0523.3023.0523.2023.20-
Mar 25, 202423.1023.2523.1023.1523.15-
Mar 22, 202423.0023.1022.9523.0023.00-
Mar 21, 202423.1523.1523.0023.0523.05-
Mar 20, 202423.0523.1522.9523.0523.05-
Mar 19, 202422.7523.2022.7023.0523.05-
Mar 18, 202422.8022.9022.7522.8522.85-
Mar 15, 202422.9522.9522.7522.7522.75-
Mar 14, 202423.2023.3022.8022.8022.80-
Mar 14, 20240.5 Dividend
Mar 13, 202423.5023.7023.5023.6523.15-
Mar 12, 202423.0523.4523.0023.4522.95-
Mar 11, 202422.8023.1022.8023.1022.61-
Mar 08, 202423.2523.3522.8022.8022.32-
Mar 07, 202422.8023.2022.5023.1022.61-
Mar 06, 202422.8022.9022.8022.8022.32-
Mar 05, 202422.7522.9522.7022.7522.27-
Mar 04, 202422.9022.9022.7022.8522.37-
Mar 01, 202422.8023.0022.7522.8522.37-
Feb 29, 202422.6523.0022.6022.7522.27-
Feb 28, 202423.1023.1022.6022.6022.12-
Feb 27, 202423.2523.3023.0523.1022.61-
Feb 26, 202423.2023.2523.0523.2022.71-
Feb 23, 202423.2023.3023.1023.3022.81-
Feb 22, 202423.2523.2523.0023.2522.76-
Feb 21, 202422.7523.2022.6523.1522.66-
Feb 20, 202422.5022.8022.4522.7522.27-
Feb 19, 202422.4522.6022.4522.5022.02-
Feb 16, 202422.6022.7022.4522.4521.98-
Feb 15, 202421.9022.5021.8522.5022.02-
Feb 14, 202422.1522.5021.9021.9021.44-
Feb 13, 202422.4022.4521.8022.1021.63-
Feb 12, 202421.9022.4021.8522.3521.88-
Feb 09, 202421.7521.9021.6521.9021.44-
Feb 08, 202421.6521.8021.5521.8021.34-
Feb 07, 202421.7021.7521.5521.6521.19-
Feb 06, 202421.7021.7521.6521.7021.24-
Feb 05, 202422.1522.1521.7021.7021.24-
Feb 02, 202422.2522.2521.9022.1021.63-
Feb 01, 202422.4022.5522.1022.1521.68-
Jan 31, 202422.6022.7022.3022.3521.88-
Jan 30, 202423.0023.0022.6022.6022.12-
Jan 29, 202422.7522.9522.6022.9522.46-
Jan 26, 202422.7022.7022.5022.6522.17-
Jan 25, 202422.3522.7022.3522.7022.22-
Jan 24, 202422.4522.5022.3022.3021.83-
Jan 23, 202422.0522.4522.0022.4521.98-
Jan 22, 202421.8522.0521.8522.0521.58-
Jan 19, 202422.0022.1521.7522.0521.58-
Jan 18, 202421.7522.0021.7022.0021.53-
Jan 17, 202422.0022.0021.5021.7021.24-
Jan 16, 202421.9021.9521.8521.9521.49-
Jan 15, 202422.0022.0521.8021.8521.39-
Jan 12, 202422.3022.6021.9521.9521.49-
Jan 11, 202421.9022.1021.8022.1021.63-
Jan 10, 202421.9521.9521.7521.8521.39-
Jan 09, 202421.6022.1021.4521.8521.39-
Jan 08, 202421.7521.7521.5521.6521.19-
Jan 05, 202421.9021.9521.7521.8521.39-
Jan 04, 202421.9522.0021.7521.7521.29-
Jan 03, 202421.9022.0521.8021.9521.49-
Jan 02, 202421.9522.1521.9021.9021.44-
Dec 29, 202321.8521.9021.8521.8521.39-
Dec 28, 202321.8021.8521.6021.8521.39-
Dec 27, 202321.7521.8021.6021.7021.24-
Dec 22, 202321.9522.0021.6521.6521.19-
Dec 21, 202321.6521.8521.5021.8521.39-
Dec 20, 202321.5021.8521.5021.6021.14-
Dec 19, 202321.7021.7021.4521.4521.00-
Dec 18, 202321.9522.0521.6021.8521.39-
Dec 15, 202322.2522.3521.7022.0021.53-
Dec 14, 202322.5022.7022.2022.2021.73-
Dec 14, 20230.5 Dividend
Dec 13, 202322.2022.9022.2022.9021.93-
Dec 12, 202322.7522.7522.2022.2521.30-
Dec 11, 202323.0023.0522.6022.6521.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...