Keyera Corp. (KEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.41

-0.08

(-0.28%)

At close: 04:00PM EDT

Time Period:

Sept 30, 2021 - Sept 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	28.39	28.47	27.79	28.41	28.41	996,300
Sept 28, 2022	28.04	28.58	27.88	28.49	28.49	1,005,800
Sept 27, 2022	28.31	28.40	27.83	27.99	27.99	1,101,700
Sept 26, 2022	28.49	28.59	27.73	27.90	27.90	1,112,300
Sept 23, 2022	29.73	29.79	28.10	28.62	28.62	1,337,800
Sept 22, 2022	30.51	30.56	30.20	30.27	30.27	865,300
Sept 21, 2022	30.80	30.82	30.33	30.34	30.34	913,500
Sept 21, 2022	0.16 Dividend
Sept 20, 2022	31.03	31.08	30.51	30.72	30.56	646,200
Sept 19, 2022	30.32	31.24	30.24	31.06	30.90	405,000
Sept 16, 2022	31.10	31.12	30.47	30.87	30.71	1,567,900
Sept 15, 2022	31.75	31.83	31.02	31.24	31.08	611,400
Sept 14, 2022	31.40	32.05	31.38	32.00	31.83	741,700
Sept 13, 2022	31.25	31.64	31.25	31.38	31.22	560,500
Sept 12, 2022	31.15	31.55	31.13	31.35	31.19	515,000
Sept 09, 2022	30.74	31.15	30.71	30.90	30.74	818,500
Sept 08, 2022	30.90	30.90	30.23	30.47	30.31	543,500
Sept 07, 2022	30.84	31.03	30.40	30.88	30.72	671,100
Sept 06, 2022	31.91	32.14	31.16	31.29	31.13	593,600
Sept 02, 2022	31.53	31.98	31.25	31.71	31.54	714,500
Sept 01, 2022	31.94	31.96	31.10	31.14	30.98	1,021,800
Aug 31, 2022	31.85	32.47	31.45	32.36	32.19	1,452,800
Aug 30, 2022	32.03	32.28	31.57	32.25	32.08	660,100
Aug 29, 2022	32.00	32.63	31.90	32.31	32.14	358,700
Aug 26, 2022	32.58	32.63	32.07	32.15	31.98	360,200
Aug 25, 2022	32.39	32.73	32.16	32.49	32.32	938,000
Aug 24, 2022	32.49	32.80	32.22	32.29	32.12	530,400
Aug 23, 2022	31.93	32.57	31.76	32.50	32.33	686,500
Aug 22, 2022	31.71	31.89	31.37	31.73	31.56	595,500
Aug 19, 2022	31.95	32.13	31.75	31.97	31.80	368,300
Aug 19, 2022	0.16 Dividend
Aug 18, 2022	32.07	32.37	31.91	32.11	31.78	812,100
Aug 17, 2022	32.25	32.42	31.80	31.90	31.58	526,500
Aug 16, 2022	32.15	32.51	32.04	32.23	31.90	342,100
Aug 15, 2022	32.00	32.17	31.43	32.09	31.76	533,600
Aug 12, 2022	32.17	32.48	32.06	32.41	32.08	299,000
Aug 11, 2022	32.20	32.44	32.05	32.09	31.76	606,500
Aug 10, 2022	31.76	32.11	31.54	31.98	31.65	832,100
Aug 09, 2022	31.48	31.75	31.36	31.41	31.09	450,700
Aug 08, 2022	31.12	31.50	31.12	31.32	31.00	541,600
Aug 05, 2022	31.30	31.66	31.02	31.18	30.86	634,900
Aug 04, 2022	32.53	32.62	31.36	31.52	31.20	921,200
Aug 03, 2022	33.50	33.63	32.43	32.71	32.38	943,500
Aug 02, 2022	32.90	33.40	32.24	33.37	33.03	992,900
Jul 29, 2022	32.69	33.35	32.51	33.19	32.85	919,300
Jul 28, 2022	32.31	32.48	31.93	32.44	32.11	603,100
Jul 27, 2022	31.75	32.30	31.75	32.03	31.70	488,800
Jul 26, 2022	31.85	32.04	31.56	31.63	31.31	646,500
Jul 25, 2022	31.13	31.77	31.12	31.67	31.35	441,600
Jul 22, 2022	31.27	31.44	30.91	30.99	30.67	409,400
Jul 21, 2022	31.18	31.58	30.83	31.32	31.00	913,100
Jul 21, 2022	0.16 Dividend
Jul 20, 2022	32.00	32.04	31.43	31.58	31.10	521,300
Jul 19, 2022	30.97	32.30	30.97	32.00	31.51	1,168,900
Jul 18, 2022	30.69	31.29	30.62	30.93	30.46	884,800
Jul 15, 2022	29.85	30.57	29.81	30.18	29.72	794,600
Jul 14, 2022	29.10	29.63	29.10	29.55	29.10	1,071,300
Jul 13, 2022	29.13	29.86	29.07	29.57	29.12	582,600
Jul 12, 2022	29.37	29.62	29.14	29.43	28.98	547,300
Jul 11, 2022	29.75	29.91	29.35	29.73	29.28	535,000
Jul 08, 2022	29.98	30.17	29.74	29.98	29.52	851,900
Jul 07, 2022	29.60	29.96	29.47	29.53	29.08	839,300
Jul 06, 2022	28.98	29.30	28.30	29.18	28.74	628,500
Jul 05, 2022	29.98	30.00	28.45	29.21	28.77	765,400
Jul 04, 2022	29.62	30.64	29.50	30.19	29.73	549,800
Jun 30, 2022	29.66	29.77	29.12	29.40	28.95	1,651,700
Jun 29, 2022	30.57	30.71	30.03	30.09	29.63	468,100
Jun 28, 2022	30.50	30.68	30.23	30.46	30.00	751,400
Jun 27, 2022	29.36	30.20	29.36	29.79	29.34	928,000
Jun 24, 2022	28.97	29.24	28.54	29.00	28.56	1,365,800
Jun 23, 2022	29.44	29.45	27.96	28.62	28.19	1,056,000
Jun 22, 2022	29.25	29.66	28.90	29.37	28.92	847,700
Jun 21, 2022	29.85	30.56	29.75	30.22	29.76	993,300
Jun 21, 2022	0.16 Dividend
Jun 20, 2022	29.75	30.05	29.29	29.84	29.23	574,100
Jun 17, 2022	31.14	31.15	29.45	29.75	29.14	2,103,700
Jun 16, 2022	32.26	32.31	30.95	31.17	30.53	1,242,000
Jun 15, 2022	33.48	33.48	32.53	32.84	32.17	1,563,500
Jun 14, 2022	33.73	33.91	33.13	33.47	32.79	754,300
Jun 13, 2022	33.69	33.72	32.82	33.47	32.79	856,200
Jun 10, 2022	34.47	34.52	33.62	34.33	33.63	1,005,200
Jun 09, 2022	34.88	34.94	34.58	34.62	33.91	892,100
Jun 08, 2022	35.28	35.48	34.84	35.07	34.35	622,500
Jun 07, 2022	34.85	35.48	34.76	35.25	34.53	616,100
Jun 06, 2022	34.55	34.94	34.40	34.91	34.20	1,239,200
Jun 03, 2022	34.87	34.91	34.42	34.57	33.86	454,600
Jun 02, 2022	34.36	35.05	34.12	34.99	34.27	1,178,400
Jun 01, 2022	33.85	34.66	33.85	34.45	33.75	1,613,100
May 31, 2022	33.84	34.11	33.53	33.71	33.02	1,937,400
May 30, 2022	33.99	34.02	33.67	33.72	33.03	1,328,100
May 27, 2022	33.58	33.86	33.32	33.72	33.03	598,400
May 26, 2022	33.56	33.84	33.45	33.52	32.83	513,000
May 25, 2022	33.03	33.56	33.03	33.46	32.78	526,200
May 24, 2022	33.76	33.76	32.88	32.99	32.31	1,682,700
May 20, 2022	33.62	33.79	33.09	33.50	32.81	557,900
May 20, 2022	0.16 Dividend
May 19, 2022	33.73	34.00	33.05	33.63	32.79	1,562,400
May 18, 2022	33.95	34.14	33.71	34.12	33.26	1,339,000
May 17, 2022	33.91	34.02	33.38	33.95	33.10	1,264,200
May 16, 2022	32.56	33.77	32.40	33.42	32.58	1,162,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,441.84-207.08(-1.11%)

S&P 5003,640.47-78.57(-2.11%)

DOW29,225.61-458.13(-1.54%)

CAD/USD0.7304-0.0006(-0.09%)

CRUDE OIL82.13+0.90(+1.11%)

BTC-CAD26,735.74-88.15(-0.33%)

Keyera Corp. (KEY.TO)

S&P/TSX
18,441.84
-207.08(-1.11%)

S&P 500
3,640.47
-78.57(-2.11%)

DOW
29,225.61
-458.13(-1.54%)

CAD/USD
0.7304
-0.0006(-0.09%)

CRUDE OIL
82.13
+0.90(+1.11%)

BTC-CAD
26,735.74
-88.15(-0.33%)