Canada Markets closed

Keyera Corp. (KEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.72+0.20 (+0.60%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202233.5833.8633.3233.7233.72598,400
May 26, 202233.5633.8433.4533.5233.52513,000
May 25, 202233.0333.5633.0333.4633.46526,200
May 24, 202233.7633.7632.8832.9932.991,682,700
May 20, 202233.6233.7933.0933.5033.50557,900
May 19, 202233.7334.0033.0533.6333.631,562,400
May 18, 202233.9534.1433.7134.1234.121,339,000
May 17, 202233.9134.0233.3833.9533.951,264,200
May 16, 202232.5633.7732.4033.4233.421,162,600
May 13, 202232.5932.9532.2632.3832.381,169,500
May 12, 202232.4032.6731.7632.2232.22844,100
May 11, 202232.0033.1731.9732.5232.521,626,500
May 10, 202230.9932.5230.9531.8131.811,859,000
May 09, 202231.5131.7330.7431.5331.531,693,300
May 06, 202232.0532.0531.5331.8231.82981,800
May 05, 202232.2832.3831.5531.8431.84816,300
May 04, 202232.0632.2831.3731.9531.951,352,200
May 03, 202231.1931.9331.1531.6731.671,502,000
May 02, 202231.7231.8730.8131.2231.221,275,300
Apr 29, 202232.3132.4231.5731.8731.871,945,900
Apr 28, 202231.3232.3531.3032.2632.261,488,000
Apr 27, 202231.0231.4230.8231.2031.20879,500
Apr 26, 202231.8131.8731.1831.2431.24788,900
Apr 25, 202231.7231.8430.8831.6331.631,017,700
Apr 22, 202232.9433.2732.0332.5432.541,729,000
Apr 21, 202233.8534.3333.1533.2633.26798,700
Apr 20, 202234.0134.1333.8033.8133.81641,000
Apr 19, 202233.8134.1733.6834.0034.00642,200
Apr 18, 202233.8534.1033.6933.7833.78934,900
Apr 14, 202233.6334.0433.6333.7333.731,144,500
Apr 13, 202234.2334.3233.7233.7533.75744,700
Apr 12, 202234.0034.4533.8933.9833.981,101,800
Apr 11, 202233.0933.9433.0933.8633.861,830,000
Apr 08, 202232.8733.4632.8433.1933.191,298,700
Apr 07, 202232.5432.9432.4832.9032.901,242,800
Apr 06, 202231.9332.6031.8432.5632.561,190,600
Apr 05, 202231.7032.0231.6631.8731.87680,000
Apr 04, 202231.8231.9431.5131.5831.581,336,400
Apr 01, 202231.6931.9831.4731.5731.57813,100
Mar 31, 202231.9432.0831.4431.6931.691,036,900
Mar 30, 202231.5532.3531.5431.9431.941,617,700
Mar 29, 202230.3331.4230.2231.3331.331,179,900
Mar 28, 202230.6230.7830.3330.6030.60754,400
Mar 25, 202230.6131.0930.6130.7930.79839,400
Mar 24, 202231.0931.2630.6330.6730.67662,700
Mar 23, 202231.0031.3530.8230.9830.98849,100
Mar 22, 202230.5030.9930.3130.7830.781,470,600
Mar 21, 202230.5830.8530.2730.3330.331,154,700
Mar 18, 202230.1030.8730.1030.5730.571,835,000
Mar 17, 202229.9930.7629.9730.1030.101,745,800
Mar 16, 202229.0729.8129.0529.6429.64994,800
Mar 15, 202228.8329.1528.5528.9628.961,048,300
Mar 14, 202229.7129.7528.8929.3529.351,705,400
Mar 11, 202230.0230.3229.8029.9029.90662,600
Mar 10, 202230.1530.3629.9030.0930.091,825,600
Mar 09, 202230.1330.2829.6330.1030.101,634,200
Mar 08, 202230.5030.9430.2430.4430.442,001,100
Mar 07, 202229.6330.5029.6330.2030.201,696,900
Mar 04, 202229.4229.9229.2229.6329.631,297,700
Mar 03, 202229.5629.9629.2629.3329.331,391,600
Mar 02, 202229.5029.9229.4529.5629.561,067,800
Mar 01, 202229.8630.1429.3229.3429.34919,800
Feb 28, 202229.1429.9029.1329.6929.691,726,500
Feb 25, 202228.7829.4028.5929.1329.131,109,600
Feb 24, 202228.4629.1428.4528.7628.76883,000
Feb 23, 202229.0129.1528.5328.5928.59992,100
Feb 22, 202229.9030.0028.3628.9528.951,953,700
Feb 22, 20220.16 Dividend
Feb 18, 202230.1530.3330.0030.0329.87716,200
Feb 17, 202230.7430.8730.2230.3630.20914,600
Feb 16, 202230.8631.1930.3430.3930.231,207,300
Feb 15, 202230.6531.2330.4231.0230.85876,600
Feb 14, 202230.8731.1830.5831.0430.87719,700
Feb 11, 202230.5031.0030.4730.8330.67938,300
Feb 10, 202229.8930.7929.8730.4730.31925,800
Feb 09, 202230.3630.4029.9730.0429.881,101,400
Feb 08, 202230.2830.3229.9030.0829.92723,100
Feb 07, 202230.6030.6929.7930.0429.881,190,400
Feb 04, 202230.3630.7530.3430.5030.34827,600
Feb 03, 202230.0430.2629.6330.1930.03837,500
Feb 02, 202230.4130.6229.9430.4030.241,310,900
Feb 01, 202229.9530.3929.6230.3630.20788,200
Jan 31, 202229.2129.9528.9429.9129.751,658,000
Jan 28, 202228.3529.1428.3529.1428.98927,900
Jan 27, 202228.6028.7928.1528.3028.15756,000
Jan 26, 202227.9828.7127.7728.2128.061,034,400
Jan 25, 202227.5428.0327.0627.6627.51961,100
Jan 24, 202226.8027.7926.3427.7627.611,581,100
Jan 21, 202228.4928.5027.0327.4027.251,622,000
Jan 21, 20220.16 Dividend
Jan 20, 202228.7729.0228.4928.4928.18676,000
Jan 19, 202229.4529.4528.6128.9028.581,194,100
Jan 18, 202229.1929.4028.8529.3229.001,168,700
Jan 17, 202228.6029.4228.5829.1928.87871,100
Jan 14, 202228.9228.9228.5128.5828.271,159,300
Jan 13, 202228.7629.0828.6128.7328.421,043,600
Jan 12, 202229.0029.1028.5828.7028.391,439,200
Jan 11, 202229.0429.1528.7328.8028.491,136,300
Jan 10, 202228.8729.0028.6628.9028.58552,400
Jan 07, 202228.5529.1228.4928.8628.55667,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...