Keyera Corp. (KEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.59

-0.05

(-0.16%)

At close: 04:00PM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	30.65	30.74	30.50	30.59	30.59	714,700
Jan 26, 2023	30.89	30.94	30.41	30.64	30.64	426,500
Jan 25, 2023	30.85	30.94	30.25	30.65	30.65	518,700
Jan 24, 2023	31.06	31.07	30.75	30.94	30.94	530,200
Jan 23, 2023	31.46	31.48	30.97	31.06	31.06	399,000
Jan 20, 2023	31.14	31.27	30.77	31.19	31.19	501,400
Jan 20, 2023	0.16 Dividend
Jan 19, 2023	31.08	31.40	30.90	31.17	31.01	719,200
Jan 18, 2023	31.85	32.04	31.02	31.17	31.01	1,237,500
Jan 17, 2023	31.53	31.90	31.50	31.76	31.60	704,100
Jan 16, 2023	31.25	31.70	31.07	31.41	31.25	1,153,600
Jan 13, 2023	30.96	31.33	30.78	31.28	31.12	1,510,900
Jan 12, 2023	30.12	30.99	30.12	30.92	30.76	995,800
Jan 11, 2023	29.86	30.12	29.85	29.99	29.84	1,336,400
Jan 10, 2023	29.60	29.78	29.49	29.70	29.55	522,300
Jan 09, 2023	29.45	29.70	29.35	29.56	29.41	825,900
Jan 06, 2023	29.10	29.48	28.99	29.24	29.09	738,600
Jan 05, 2023	29.60	29.60	28.66	28.89	28.74	668,000
Jan 04, 2023	28.52	28.95	28.37	28.77	28.62	764,700
Jan 03, 2023	29.60	29.67	28.59	28.65	28.50	1,175,900
Dec 30, 2022	29.40	29.65	29.34	29.59	29.44	322,700
Dec 29, 2022	29.27	29.62	29.11	29.51	29.36	680,900
Dec 28, 2022	29.54	29.86	29.14	29.33	29.18	568,400
Dec 23, 2022	29.17	29.58	29.12	29.40	29.25	941,100
Dec 22, 2022	29.23	29.23	28.62	28.97	28.82	746,600
Dec 21, 2022	28.95	29.26	28.80	29.17	29.02	901,300
Dec 21, 2022	0.16 Dividend
Dec 20, 2022	28.35	28.91	28.23	28.80	28.49	1,475,500
Dec 19, 2022	28.70	28.83	28.30	28.43	28.13	969,600
Dec 16, 2022	28.64	28.74	28.25	28.66	28.35	2,216,800
Dec 15, 2022	28.55	29.15	28.46	28.87	28.56	2,672,500
Dec 14, 2022	30.13	30.13	29.30	29.38	29.07	2,564,300
Dec 13, 2022	30.13	30.35	29.95	30.13	29.81	836,900
Dec 12, 2022	29.68	30.09	29.68	30.03	29.71	1,063,100
Dec 09, 2022	30.16	30.56	29.65	29.70	29.38	927,100
Dec 08, 2022	31.33	31.34	30.06	30.19	29.87	1,114,600
Dec 07, 2022	31.14	31.47	30.88	31.07	30.74	863,000
Dec 06, 2022	31.31	31.70	30.85	31.13	30.80	901,800
Dec 05, 2022	31.34	31.63	31.21	31.33	31.00	737,200
Dec 02, 2022	31.25	31.46	31.16	31.34	31.01	819,100
Dec 01, 2022	31.42	31.80	31.16	31.36	31.03	1,211,700
Nov 30, 2022	30.45	31.36	30.38	31.34	31.01	3,038,500
Nov 29, 2022	29.81	30.43	29.70	30.41	30.09	669,300
Nov 28, 2022	29.49	29.81	29.35	29.69	29.37	501,900
Nov 25, 2022	29.94	30.09	29.55	29.70	29.38	538,900
Nov 24, 2022	29.76	29.93	29.71	29.89	29.57	154,000
Nov 23, 2022	29.50	29.89	29.39	29.86	29.54	566,400
Nov 22, 2022	29.01	29.78	29.01	29.66	29.34	865,600
Nov 21, 2022	29.04	29.06	28.37	28.85	28.54	737,300
Nov 21, 2022	0.16 Dividend
Nov 18, 2022	29.01	29.47	28.96	29.38	28.91	804,800
Nov 17, 2022	29.05	29.23	28.81	29.23	28.76	639,100
Nov 16, 2022	29.06	29.26	28.98	29.13	28.66	611,500
Nov 15, 2022	29.05	29.20	28.74	29.13	28.66	610,400
Nov 14, 2022	28.99	29.22	28.55	28.91	28.45	1,384,100
Nov 11, 2022	28.48	29.02	28.40	28.77	28.31	749,100
Nov 10, 2022	28.15	28.52	28.07	28.20	27.75	1,202,900
Nov 09, 2022	29.17	29.23	27.82	27.85	27.40	1,968,500
Nov 08, 2022	29.40	29.40	28.92	29.14	28.67	799,800
Nov 07, 2022	29.35	29.61	29.17	29.42	28.95	584,200
Nov 04, 2022	29.50	29.85	29.03	29.22	28.75	970,500
Nov 03, 2022	28.96	29.30	28.70	29.21	28.74	431,000
Nov 02, 2022	29.00	29.33	28.69	29.00	28.53	1,349,400
Nov 01, 2022	29.63	29.63	28.97	29.03	28.56	725,900
Oct 31, 2022	28.78	29.36	28.77	29.20	28.73	862,400
Oct 28, 2022	29.29	29.39	28.82	28.97	28.51	819,000
Oct 27, 2022	29.27	29.65	29.15	29.19	28.72	501,900
Oct 26, 2022	28.73	29.19	28.59	29.02	28.55	559,800
Oct 25, 2022	28.50	28.77	28.40	28.66	28.20	505,200
Oct 24, 2022	28.34	28.93	28.29	28.61	28.15	822,700
Oct 21, 2022	28.08	28.43	28.01	28.30	27.85	539,800
Oct 21, 2022	0.16 Dividend
Oct 20, 2022	28.72	28.75	28.22	28.30	27.69	838,900
Oct 19, 2022	28.43	28.59	28.23	28.56	27.94	494,300
Oct 18, 2022	28.44	28.79	28.21	28.42	27.81	750,500
Oct 17, 2022	28.15	28.57	28.09	28.17	27.56	734,800
Oct 14, 2022	28.14	28.23	27.70	27.82	27.22	528,500
Oct 13, 2022	27.43	28.33	27.28	28.14	27.53	770,000
Oct 12, 2022	27.53	27.68	27.18	27.59	26.99	792,600
Oct 11, 2022	28.20	28.25	27.34	27.74	27.14	1,563,700
Oct 07, 2022	28.78	29.10	28.56	28.69	28.07	1,013,300
Oct 06, 2022	29.07	29.30	28.45	28.69	28.07	1,124,900
Oct 05, 2022	29.32	29.58	28.85	29.25	28.62	1,485,200
Oct 04, 2022	29.72	29.80	29.20	29.27	28.64	1,056,300
Oct 03, 2022	29.00	29.40	28.89	29.10	28.47	861,900
Sept 30, 2022	28.34	28.91	28.27	28.44	27.83	1,153,100
Sept 29, 2022	28.39	28.47	27.79	28.41	27.80	996,300
Sept 28, 2022	28.04	28.58	27.88	28.49	27.87	1,005,800
Sept 27, 2022	28.31	28.40	27.83	27.99	27.39	1,101,700
Sept 26, 2022	28.49	28.59	27.73	27.90	27.30	1,112,300
Sept 23, 2022	29.73	29.79	28.10	28.62	28.00	1,337,800
Sept 22, 2022	30.51	30.56	30.20	30.27	29.62	865,300
Sept 21, 2022	30.80	30.82	30.33	30.34	29.68	913,500
Sept 21, 2022	0.16 Dividend
Sept 20, 2022	31.03	31.08	30.51	30.72	29.90	646,200
Sept 19, 2022	30.32	31.24	30.24	31.06	30.23	405,000
Sept 16, 2022	31.10	31.12	30.47	30.87	30.05	1,567,900
Sept 15, 2022	31.75	31.83	31.02	31.24	30.41	611,400
Sept 14, 2022	31.40	32.05	31.38	32.00	31.15	741,700
Sept 13, 2022	31.25	31.64	31.25	31.38	30.54	560,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,714.46-116.38(-0.38%)

Keyera Corp. (KEY.TO)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,714.46
-116.38(-0.38%)