KEY.TO - Keyera Corp.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202331.4131.4131.0031.0331.03410,806
Jun 08, 202331.5631.6931.1931.4931.49269,400
Jun 07, 202331.3531.6331.1231.5231.52780,100
Jun 06, 202331.3231.3831.0131.2531.25474,600
Jun 05, 202331.5031.9531.1631.4731.471,012,200
Jun 02, 202330.9431.5430.8031.3231.321,238,800
Jun 01, 202330.3030.7630.2630.6330.63750,500
May 31, 202330.3630.6030.1930.3030.302,027,700
May 30, 202330.3430.6630.3130.5930.59716,900
May 29, 202330.7731.0630.5330.5930.59230,800
May 26, 202330.4630.7630.2730.6530.65315,800
May 25, 202330.4730.6530.1030.4030.40780,300
May 24, 202330.6930.8130.5130.5630.56657,500
May 23, 202331.0331.0930.6430.8030.801,247,000
May 19, 202331.3831.4731.1231.1831.18830,900
May 18, 202331.4031.4831.2031.2631.26615,300
May 17, 202332.3132.3331.5031.5531.55975,000
May 16, 202332.4732.6732.1632.3032.301,200,000
May 15, 202332.3032.5832.0932.5532.551,392,400
May 12, 202332.2632.4532.1032.3032.301,127,700
May 11, 202332.1932.6531.9032.2132.21718,100
May 10, 202332.4432.8131.9732.2532.25984,200
May 09, 202330.9632.6330.8632.1032.101,360,400
May 08, 202331.5231.7330.9831.1331.13466,600
May 05, 202331.0031.5430.8131.3931.39510,300
May 04, 202330.7330.8730.3930.6830.68494,300
May 03, 202331.0031.1630.6530.7430.74650,900
May 02, 202331.5731.5930.9631.2231.22696,600
May 01, 202331.5431.9631.5431.7131.71651,600
Apr 28, 202331.8332.1531.6731.8831.88877,800
Apr 27, 202331.9332.1231.7031.8431.84426,900
Apr 26, 202331.8432.1731.8231.9631.96349,900
Apr 25, 202331.9232.1831.8731.9131.91382,500
Apr 24, 202331.5132.1531.4832.0632.06413,200
Apr 21, 202331.4831.7131.2731.6331.63506,100
Apr 20, 202331.4031.6231.1831.5931.59404,100
Apr 19, 202331.5931.7231.4631.6931.69394,800
Apr 18, 202331.9532.0331.5631.8931.89693,300
Apr 17, 202331.9632.0831.8832.0332.03562,900
Apr 14, 202331.5531.9931.5431.9531.95611,500
Apr 13, 202331.3031.6531.2231.5631.56617,600
Apr 12, 202331.1031.5831.1031.3231.32607,100
Apr 11, 202330.6131.1230.6031.0531.05505,600
Apr 10, 202330.2130.6930.2130.5230.52743,500
Apr 06, 202330.0530.3029.9530.1130.11596,900
Apr 05, 202329.9530.2229.8630.0830.08499,600
Apr 04, 202330.3930.5429.8029.9829.98511,400
Apr 03, 202330.1430.4930.0130.2930.29716,000
Mar 31, 202329.5329.6629.3729.5929.59682,900
Mar 30, 202329.3029.5128.9529.4829.48572,600
Mar 29, 202329.0529.3429.0529.1629.16605,400
Mar 28, 202328.8429.0628.7728.9628.96373,500
Mar 27, 202328.5929.0728.4928.9128.91540,300
Mar 24, 202328.1928.5027.9828.4128.41600,900
Mar 23, 202328.6029.0728.3328.5628.56787,400
Mar 22, 202328.7829.0828.6528.7328.73713,600
Mar 21, 202328.8129.1228.6428.8128.81639,100
Mar 21, 20230.16 Dividend
Mar 20, 202328.5028.7928.3928.7428.58610,700
Mar 17, 202328.9028.9028.3928.5128.351,698,300
Mar 16, 202328.4329.0628.1728.9428.78767,700
Mar 15, 202329.0029.0228.0328.6628.501,369,300
Mar 14, 202329.5930.2029.3229.6129.45903,200
Mar 13, 202330.2330.2329.1329.3929.231,626,700
Mar 10, 202330.9931.0230.1530.4830.311,013,100
Mar 09, 202330.7531.3030.7531.0230.85857,300
Mar 08, 202330.9731.2230.6430.6830.51653,900
Mar 07, 202331.1231.2730.7630.9630.79570,600
Mar 06, 202330.6831.2030.6831.1230.95681,500
Mar 03, 202330.4031.1030.3930.8630.69989,600
Mar 02, 202330.1730.6130.0230.5530.38916,500
Mar 01, 202330.1130.4229.9630.2130.04886,600
Feb 28, 202330.7730.8029.9730.1129.941,999,200
Feb 27, 202330.3930.9430.2730.7630.59956,000
Feb 24, 202330.3030.5030.0530.3230.15585,900
Feb 23, 202330.2630.4129.9230.3030.131,037,700
Feb 22, 202329.8230.1629.5030.0029.83933,900
Feb 22, 20230.16 Dividend
Feb 21, 202331.0831.0829.9030.0129.681,026,100
Feb 17, 202330.8431.3230.8431.0930.75875,500
Feb 16, 202330.9031.3130.6431.1530.81788,700
Feb 15, 202330.3831.1529.9031.1030.762,969,600
Feb 14, 202331.1531.3030.8531.2530.91602,000
Feb 13, 202330.9831.4230.9131.2530.91749,100
Feb 10, 202330.4731.0930.2930.9830.641,325,900
Feb 09, 202330.1030.4630.0930.3630.031,269,000
Feb 08, 202329.8030.1729.6430.0429.71917,800
Feb 07, 202329.5529.7629.3629.6829.36532,000
Feb 06, 202329.8329.9329.4129.5629.24907,300
Feb 03, 202329.8330.1429.7329.8829.56650,800
Feb 02, 202330.1030.1629.6629.7029.38768,000
Feb 01, 202330.3330.3329.6430.1129.781,048,700
Jan 31, 202330.2730.4630.0230.3530.021,979,500
Jan 30, 202330.3330.5030.0930.3630.03544,400
Jan 27, 202330.6530.7430.5030.5930.26714,700
Jan 26, 202330.8930.9430.4130.6430.31426,500
Jan 25, 202330.8530.9430.2530.6530.32518,700
Jan 24, 202331.0631.0730.7530.9430.60530,200
Jan 23, 202331.4631.4830.9731.0630.72399,000
Jan 20, 202331.1431.2730.7731.1930.85501,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...