Keyera Corp. (KEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

41.13

-0.01

(-0.02%)

At close: 04:00PM EDT

Time Period:

Sept 18, 2023 - Sept 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 17, 2024	41.14	41.38	40.84	41.13	41.13	1,268,200
Sept 16, 2024	41.39	41.39	40.83	41.14	41.14	2,383,900
Sept 13, 2024	40.91	41.12	40.53	41.01	41.01	1,058,200
Sept 13, 2024	0.52 Dividend
Sept 12, 2024	41.02	41.65	40.94	41.19	40.67	1,456,700
Sept 11, 2024	41.10	41.39	40.71	41.21	40.69	1,362,800
Sept 10, 2024	41.21	41.49	40.65	41.22	40.70	1,507,100
Sept 09, 2024	40.75	41.45	40.74	41.20	40.68	2,248,400
Sept 06, 2024	40.55	40.97	40.18	40.60	40.09	1,736,900
Sept 05, 2024	40.15	40.57	39.99	40.42	39.91	636,700
Sept 04, 2024	40.02	40.16	39.71	40.03	39.52	829,400
Sept 03, 2024	40.14	40.19	39.79	40.04	39.53	559,200
Aug 30, 2024	40.10	40.40	39.83	40.37	39.86	725,900
Aug 29, 2024	39.97	40.24	39.71	40.14	39.63	1,187,000
Aug 28, 2024	39.84	39.94	39.39	39.80	39.30	1,365,300
Aug 27, 2024	40.15	40.35	39.88	39.91	39.41	1,112,200
Aug 26, 2024	40.21	40.52	40.16	40.40	39.89	1,154,300
Aug 23, 2024	39.61	40.19	39.61	40.05	39.54	1,045,400
Aug 22, 2024	39.66	39.89	39.45	39.54	39.04	387,100
Aug 21, 2024	39.78	39.96	39.56	39.69	39.19	532,800
Aug 20, 2024	39.56	39.86	39.34	39.75	39.25	1,705,300
Aug 19, 2024	39.78	39.94	39.55	39.66	39.16	1,541,300
Aug 16, 2024	39.42	39.83	39.35	39.71	39.21	520,600
Aug 15, 2024	39.94	39.94	39.60	39.63	39.13	486,300
Aug 14, 2024	39.82	40.00	39.66	39.90	39.40	977,100
Aug 13, 2024	39.50	39.90	39.44	39.72	39.22	1,190,000
Aug 12, 2024	39.10	39.55	38.99	39.51	39.01	638,100
Aug 09, 2024	38.96	39.16	38.53	39.12	38.63	397,600
Aug 08, 2024	38.62	39.32	38.33	38.87	38.38	787,200
Aug 07, 2024	38.43	38.50	38.06	38.25	37.77	438,800
Aug 06, 2024	36.37	38.34	35.35	38.25	37.77	934,500
Aug 02, 2024	38.26	38.56	37.79	38.02	37.54	1,345,900
Aug 01, 2024	39.06	39.39	38.66	38.82	38.33	701,800
Jul 31, 2024	39.26	39.36	38.66	38.95	38.46	1,087,600
Jul 30, 2024	38.64	39.20	38.59	38.92	38.43	686,300
Jul 29, 2024	38.82	38.82	38.35	38.58	38.09	376,900
Jul 26, 2024	39.09	39.11	38.57	38.63	38.14	414,200
Jul 25, 2024	38.61	39.23	38.51	39.04	38.55	757,500
Jul 24, 2024	38.99	39.27	38.71	38.74	38.25	1,129,900
Jul 23, 2024	38.88	39.18	38.70	39.09	38.60	858,200
Jul 22, 2024	38.23	38.98	38.23	38.89	38.40	1,185,900
Jul 19, 2024	38.00	38.37	37.92	38.28	37.80	563,800
Jul 18, 2024	37.69	38.12	37.58	38.07	37.59	1,335,500
Jul 17, 2024	37.46	38.04	37.41	37.71	37.23	594,300
Jul 16, 2024	38.01	38.11	37.68	37.70	37.22	346,600
Jul 15, 2024	37.81	38.08	37.79	38.00	37.52	465,900
Jul 12, 2024	37.83	38.09	37.51	37.79	37.31	430,000
Jul 11, 2024	37.69	37.78	37.32	37.70	37.22	1,112,000
Jul 10, 2024	37.94	38.09	37.64	37.70	37.22	821,700
Jul 09, 2024	37.34	37.89	37.24	37.82	37.34	724,200
Jul 08, 2024	37.34	37.52	37.21	37.40	36.93	542,200
Jul 05, 2024	37.86	37.89	37.37	37.40	36.93	1,400,200
Jul 04, 2024	37.61	37.90	37.61	37.83	37.35	191,800
Jul 03, 2024	38.26	38.29	37.55	37.60	37.13	999,900
Jul 02, 2024	38.26	38.39	38.08	38.30	37.82	2,386,700
Jun 28, 2024	37.97	38.15	37.76	37.89	37.41	3,134,600
Jun 27, 2024	37.74	37.95	37.37	37.95	37.47	671,100
Jun 26, 2024	37.24	37.69	37.07	37.59	37.12	1,838,500
Jun 25, 2024	36.73	37.31	36.47	37.24	36.77	1,363,100
Jun 24, 2024	36.24	36.76	36.24	36.72	36.26	1,220,300
Jun 21, 2024	36.06	36.38	35.91	36.12	35.66	1,348,100
Jun 20, 2024	36.25	36.31	35.88	36.03	35.58	2,262,600
Jun 19, 2024	36.29	36.60	36.03	36.28	35.82	1,511,400
Jun 18, 2024	36.63	36.69	36.21	36.35	35.89	1,360,900
Jun 17, 2024	36.44	36.60	35.97	36.54	36.08	1,281,700
Jun 14, 2024	36.86	36.99	36.37	36.59	36.13	1,168,300
Jun 14, 2024	0.5 Dividend
Jun 13, 2024	37.73	37.73	37.18	37.53	36.56	689,300
Jun 12, 2024	37.64	37.96	37.28	37.71	36.74	2,998,700
Jun 11, 2024	36.90	37.34	36.72	37.29	36.33	1,258,600
Jun 10, 2024	36.59	36.90	36.27	36.78	35.83	1,591,700
Jun 07, 2024	36.60	36.65	36.29	36.61	35.67	980,900
Jun 06, 2024	36.33	36.80	35.99	36.72	35.77	1,248,400
Jun 05, 2024	36.05	36.26	35.88	36.21	35.28	942,400
Jun 04, 2024	35.75	36.02	35.33	35.87	34.95	915,400
Jun 03, 2024	35.94	36.22	35.84	35.95	35.02	1,981,500
May 31, 2024	35.80	36.09	35.67	36.09	35.16	1,627,100
May 30, 2024	35.77	35.92	35.52	35.67	34.75	549,000
May 29, 2024	35.72	35.93	35.49	35.88	34.96	2,580,400
May 28, 2024	36.28	36.28	35.60	35.88	34.96	1,440,900
May 27, 2024	35.90	36.08	35.83	36.00	35.07	448,800
May 24, 2024	36.25	36.25	35.87	36.01	35.08	1,881,200
May 23, 2024	36.25	36.36	35.81	36.04	35.11	2,519,300
May 22, 2024	36.60	36.68	35.89	36.00	35.07	1,609,600
May 21, 2024	36.60	36.97	36.60	36.73	35.78	2,232,300
May 17, 2024	36.70	36.75	36.45	36.74	35.79	1,212,100
May 16, 2024	36.43	36.89	36.39	36.69	35.74	749,000
May 15, 2024	36.38	36.94	36.07	36.20	35.27	875,100
May 14, 2024	35.39	36.17	35.39	36.12	35.19	1,503,100
May 13, 2024	35.60	35.60	35.27	35.38	34.47	1,098,600
May 10, 2024	35.30	35.58	35.06	35.54	34.62	633,100
May 09, 2024	35.13	35.36	35.00	35.14	34.23	612,500
May 08, 2024	34.48	35.22	34.46	35.14	34.23	748,000
May 07, 2024	34.73	34.73	34.38	34.63	33.74	500,500
May 06, 2024	34.74	35.01	34.59	34.68	33.79	624,800
May 03, 2024	34.80	35.16	34.55	34.58	33.69	553,700
May 02, 2024	34.94	35.19	34.51	34.59	33.70	810,400
May 01, 2024	35.30	35.48	34.60	34.68	33.79	1,335,500
Apr 30, 2024	35.74	35.75	35.31	35.32	34.41	387,800
Apr 29, 2024	35.52	35.82	35.37	35.82	34.90	462,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,677.70-24.37(-0.10%)

S&P 5005,634.58+1.49(+0.03%)

DOW41,606.18-15.90(-0.04%)

CAD/USD0.7358+0.0002(+0.03%)

CRUDE OIL70.87-0.32(-0.45%)

Bitcoin CAD82,176.14+2,982.45(+3.77%)

Keyera Corp. (KEY.TO)

S&P/TSX
23,677.70
-24.37(-0.10%)

S&P 500
5,634.58
+1.49(+0.03%)

DOW
41,606.18
-15.90(-0.04%)

CAD/USD
0.7358
+0.0002(+0.03%)

CRUDE OIL
70.87
-0.32(-0.45%)

Bitcoin CAD
82,176.14
+2,982.45(+3.77%)