Canada markets closed

Keyera Corp. (KEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.14+0.84 (+2.97%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202228.3529.1428.3529.1429.14925,001
Jan. 27, 202228.6028.7928.1528.3028.30756,000
Jan. 26, 202227.9828.7127.7728.2128.211,034,400
Jan. 25, 202227.5428.0327.0627.6627.66961,100
Jan. 24, 202226.8027.7926.3427.7627.761,581,100
Jan. 21, 202228.4928.5027.0327.4027.401,622,000
Jan. 21, 20220.16 Dividend
Jan. 20, 202228.7729.0228.4928.4928.33676,000
Jan. 19, 202229.4529.4528.6128.9028.741,194,100
Jan. 18, 202229.1929.4028.8529.3229.161,168,700
Jan. 17, 202228.6029.4228.5829.1929.03871,100
Jan. 14, 202228.9228.9228.5128.5828.421,159,300
Jan. 13, 202228.7629.0828.6128.7328.571,043,600
Jan. 12, 202229.0029.1028.5828.7028.541,439,200
Jan. 11, 202229.0429.1528.7328.8028.641,136,300
Jan. 10, 202228.8729.0028.6628.9028.74552,400
Jan. 07, 202228.5529.1228.4928.8628.70667,000
Jan. 06, 202228.4528.7528.0728.5328.37755,000
Jan. 05, 202228.8828.9628.3228.4228.26816,200
Jan. 04, 202228.9429.2028.6428.6828.52930,100
Dec. 31, 202128.3228.5728.2528.5328.37252,200
Dec. 30, 202128.7428.7728.3428.3628.20362,300
Dec. 29, 202128.2028.7728.2028.6928.53534,200
Dec. 24, 202128.1928.2528.1028.2128.0583,400
Dec. 23, 202128.4328.4328.1528.1828.02378,700
Dec. 22, 202128.0028.2927.8028.2328.07568,400
Dec. 21, 202127.7228.6227.7228.1527.99983,100
Dec. 21, 20210.16 Dividend
Dec. 20, 202127.5527.9027.1227.8227.50755,900
Dec. 17, 202127.6828.1627.4928.0427.721,324,500
Dec. 16, 202127.9228.4327.7427.9027.58737,600
Dec. 15, 202127.5327.8727.2127.8127.49911,600
Dec. 14, 202127.9927.9927.5927.6627.35728,400
Dec. 13, 202128.3028.4027.8527.9827.66542,400
Dec. 10, 202128.7128.7528.2128.3828.06503,900
Dec. 09, 202128.4728.6028.1928.5728.25702,400
Dec. 08, 202128.9329.0328.3628.6828.35793,200
Dec. 07, 202128.1928.9228.1928.8028.47859,600
Dec. 06, 202127.5527.9127.1227.7527.44775,500
Dec. 03, 202127.9528.2527.1327.3727.06709,900
Dec. 02, 202126.9128.0526.6527.7527.44891,300
Dec. 01, 202128.5128.6427.0027.2126.901,033,800
Nov. 30, 202128.4028.5227.6328.0627.742,176,800
Nov. 29, 202129.4329.4328.4428.7928.46899,700
Nov. 26, 202128.1529.1227.5428.6828.351,225,800
Nov. 25, 202129.3629.5929.3129.4829.15196,000
Nov. 24, 202129.0829.5229.0529.3829.05559,600
Nov. 23, 202129.7029.8329.0229.1628.83812,300
Nov. 22, 202129.6029.7929.3029.5329.20710,700
Nov. 19, 202130.0030.0028.9029.6629.321,112,500
Nov. 19, 20210.16 Dividend
Nov. 18, 202130.2930.5030.1030.3129.81596,500
Nov. 17, 202130.3330.6430.2130.2829.78853,900
Nov. 16, 202130.5030.7030.2830.3329.83513,000
Nov. 15, 202130.8230.9030.2730.3729.87859,700
Nov. 12, 202130.8031.2230.6230.8630.35641,200
Nov. 11, 202130.5430.8430.4130.7030.19659,500
Nov. 10, 202130.5030.8030.2430.4329.931,016,800
Nov. 09, 202130.8530.9330.5130.6230.11530,900
Nov. 08, 202130.4630.9630.2230.8730.361,262,100
Nov. 05, 202130.5130.6030.2230.3729.871,291,800
Nov. 04, 202131.2831.2830.1230.4529.951,527,600
Nov. 03, 202131.5631.7830.3431.0730.562,002,600
Nov. 02, 202132.0932.1031.5631.8331.301,196,500
Nov. 01, 202131.8932.3831.8332.0731.54947,000
Oct. 29, 202131.9031.9831.2931.7231.19652,500
Oct. 28, 202131.5632.0531.3031.9131.38790,500
Oct. 27, 202131.5431.9531.4231.5631.04557,000
Oct. 26, 202131.9632.1231.5831.5931.07390,700
Oct. 25, 202131.7032.0231.5631.9431.41462,700
Oct. 22, 202132.2432.2931.4631.5130.99993,500
Oct. 21, 202132.0432.4331.8532.0031.47827,000
Oct. 21, 20210.16 Dividend
Oct. 20, 202132.1732.7532.1732.6031.90796,800
Oct. 19, 202132.2132.5932.1032.2031.51797,800
Oct. 18, 202132.7532.9432.2132.2931.60396,300
Oct. 15, 202133.0633.1432.7232.7532.05434,100
Oct. 14, 202131.9933.1331.9932.9532.251,032,600
Oct. 13, 202131.0931.9731.0831.9031.221,182,800
Oct. 12, 202131.7031.9231.1031.1530.481,214,500
Oct. 08, 202131.8231.9631.3931.6230.94912,500
Oct. 07, 202131.7732.0731.7031.7731.09691,200
Oct. 06, 202132.0032.0931.5231.7331.05398,700
Oct. 05, 202132.7832.7832.0432.2531.56645,700
Oct. 04, 202132.8933.2832.4632.4631.77508,600
Oct. 01, 202131.9032.8231.7932.7532.05589,300
Sep. 30, 202131.9232.1231.5231.8731.19461,400
Sep. 29, 202132.0032.4631.7531.9531.27825,200
Sep. 28, 202132.2332.2431.9132.0631.37652,400
Sep. 27, 202132.5032.8031.9132.0231.34789,500
Sep. 24, 202132.1332.3632.0332.2331.54429,800
Sep. 23, 202132.1632.5031.9132.1431.45575,400
Sep. 22, 202132.2632.3931.8532.0731.38735,000
Sep. 21, 202132.4132.5331.8031.8431.16730,100
Sep. 21, 20210.16 Dividend
Sep. 20, 202132.5132.5931.7532.2031.35892,800
Sep. 17, 202133.1933.3132.9033.1032.231,008,700
Sep. 16, 202133.2633.4932.9333.1232.25926,900
Sep. 15, 202132.6533.5432.6333.1332.261,284,200
Sep. 14, 202132.2832.6432.1532.4131.56766,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...