Mail

KEY.TO - Keyera Corp.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	31.41	31.41	31.00	31.03	31.03	410,806
Jun 08, 2023	31.56	31.69	31.19	31.49	31.49	269,400
Jun 07, 2023	31.35	31.63	31.12	31.52	31.52	780,100
Jun 06, 2023	31.32	31.38	31.01	31.25	31.25	474,600
Jun 05, 2023	31.50	31.95	31.16	31.47	31.47	1,012,200
Jun 02, 2023	30.94	31.54	30.80	31.32	31.32	1,238,800
Jun 01, 2023	30.30	30.76	30.26	30.63	30.63	750,500
May 31, 2023	30.36	30.60	30.19	30.30	30.30	2,027,700
May 30, 2023	30.34	30.66	30.31	30.59	30.59	716,900
May 29, 2023	30.77	31.06	30.53	30.59	30.59	230,800
May 26, 2023	30.46	30.76	30.27	30.65	30.65	315,800
May 25, 2023	30.47	30.65	30.10	30.40	30.40	780,300
May 24, 2023	30.69	30.81	30.51	30.56	30.56	657,500
May 23, 2023	31.03	31.09	30.64	30.80	30.80	1,247,000
May 19, 2023	31.38	31.47	31.12	31.18	31.18	830,900
May 18, 2023	31.40	31.48	31.20	31.26	31.26	615,300
May 17, 2023	32.31	32.33	31.50	31.55	31.55	975,000
May 16, 2023	32.47	32.67	32.16	32.30	32.30	1,200,000
May 15, 2023	32.30	32.58	32.09	32.55	32.55	1,392,400
May 12, 2023	32.26	32.45	32.10	32.30	32.30	1,127,700
May 11, 2023	32.19	32.65	31.90	32.21	32.21	718,100
May 10, 2023	32.44	32.81	31.97	32.25	32.25	984,200
May 09, 2023	30.96	32.63	30.86	32.10	32.10	1,360,400
May 08, 2023	31.52	31.73	30.98	31.13	31.13	466,600
May 05, 2023	31.00	31.54	30.81	31.39	31.39	510,300
May 04, 2023	30.73	30.87	30.39	30.68	30.68	494,300
May 03, 2023	31.00	31.16	30.65	30.74	30.74	650,900
May 02, 2023	31.57	31.59	30.96	31.22	31.22	696,600
May 01, 2023	31.54	31.96	31.54	31.71	31.71	651,600
Apr 28, 2023	31.83	32.15	31.67	31.88	31.88	877,800
Apr 27, 2023	31.93	32.12	31.70	31.84	31.84	426,900
Apr 26, 2023	31.84	32.17	31.82	31.96	31.96	349,900
Apr 25, 2023	31.92	32.18	31.87	31.91	31.91	382,500
Apr 24, 2023	31.51	32.15	31.48	32.06	32.06	413,200
Apr 21, 2023	31.48	31.71	31.27	31.63	31.63	506,100
Apr 20, 2023	31.40	31.62	31.18	31.59	31.59	404,100
Apr 19, 2023	31.59	31.72	31.46	31.69	31.69	394,800
Apr 18, 2023	31.95	32.03	31.56	31.89	31.89	693,300
Apr 17, 2023	31.96	32.08	31.88	32.03	32.03	562,900
Apr 14, 2023	31.55	31.99	31.54	31.95	31.95	611,500
Apr 13, 2023	31.30	31.65	31.22	31.56	31.56	617,600
Apr 12, 2023	31.10	31.58	31.10	31.32	31.32	607,100
Apr 11, 2023	30.61	31.12	30.60	31.05	31.05	505,600
Apr 10, 2023	30.21	30.69	30.21	30.52	30.52	743,500
Apr 06, 2023	30.05	30.30	29.95	30.11	30.11	596,900
Apr 05, 2023	29.95	30.22	29.86	30.08	30.08	499,600
Apr 04, 2023	30.39	30.54	29.80	29.98	29.98	511,400
Apr 03, 2023	30.14	30.49	30.01	30.29	30.29	716,000
Mar 31, 2023	29.53	29.66	29.37	29.59	29.59	682,900
Mar 30, 2023	29.30	29.51	28.95	29.48	29.48	572,600
Mar 29, 2023	29.05	29.34	29.05	29.16	29.16	605,400
Mar 28, 2023	28.84	29.06	28.77	28.96	28.96	373,500
Mar 27, 2023	28.59	29.07	28.49	28.91	28.91	540,300
Mar 24, 2023	28.19	28.50	27.98	28.41	28.41	600,900
Mar 23, 2023	28.60	29.07	28.33	28.56	28.56	787,400
Mar 22, 2023	28.78	29.08	28.65	28.73	28.73	713,600
Mar 21, 2023	28.81	29.12	28.64	28.81	28.81	639,100
Mar 21, 2023	0.16 Dividend
Mar 20, 2023	28.50	28.79	28.39	28.74	28.58	610,700
Mar 17, 2023	28.90	28.90	28.39	28.51	28.35	1,698,300
Mar 16, 2023	28.43	29.06	28.17	28.94	28.78	767,700
Mar 15, 2023	29.00	29.02	28.03	28.66	28.50	1,369,300
Mar 14, 2023	29.59	30.20	29.32	29.61	29.45	903,200
Mar 13, 2023	30.23	30.23	29.13	29.39	29.23	1,626,700
Mar 10, 2023	30.99	31.02	30.15	30.48	30.31	1,013,100
Mar 09, 2023	30.75	31.30	30.75	31.02	30.85	857,300
Mar 08, 2023	30.97	31.22	30.64	30.68	30.51	653,900
Mar 07, 2023	31.12	31.27	30.76	30.96	30.79	570,600
Mar 06, 2023	30.68	31.20	30.68	31.12	30.95	681,500
Mar 03, 2023	30.40	31.10	30.39	30.86	30.69	989,600
Mar 02, 2023	30.17	30.61	30.02	30.55	30.38	916,500
Mar 01, 2023	30.11	30.42	29.96	30.21	30.04	886,600
Feb 28, 2023	30.77	30.80	29.97	30.11	29.94	1,999,200
Feb 27, 2023	30.39	30.94	30.27	30.76	30.59	956,000
Feb 24, 2023	30.30	30.50	30.05	30.32	30.15	585,900
Feb 23, 2023	30.26	30.41	29.92	30.30	30.13	1,037,700
Feb 22, 2023	29.82	30.16	29.50	30.00	29.83	933,900
Feb 22, 2023	0.16 Dividend
Feb 21, 2023	31.08	31.08	29.90	30.01	29.68	1,026,100
Feb 17, 2023	30.84	31.32	30.84	31.09	30.75	875,500
Feb 16, 2023	30.90	31.31	30.64	31.15	30.81	788,700
Feb 15, 2023	30.38	31.15	29.90	31.10	30.76	2,969,600
Feb 14, 2023	31.15	31.30	30.85	31.25	30.91	602,000
Feb 13, 2023	30.98	31.42	30.91	31.25	30.91	749,100
Feb 10, 2023	30.47	31.09	30.29	30.98	30.64	1,325,900
Feb 09, 2023	30.10	30.46	30.09	30.36	30.03	1,269,000
Feb 08, 2023	29.80	30.17	29.64	30.04	29.71	917,800
Feb 07, 2023	29.55	29.76	29.36	29.68	29.36	532,000
Feb 06, 2023	29.83	29.93	29.41	29.56	29.24	907,300
Feb 03, 2023	29.83	30.14	29.73	29.88	29.56	650,800
Feb 02, 2023	30.10	30.16	29.66	29.70	29.38	768,000
Feb 01, 2023	30.33	30.33	29.64	30.11	29.78	1,048,700
Jan 31, 2023	30.27	30.46	30.02	30.35	30.02	1,979,500
Jan 30, 2023	30.33	30.50	30.09	30.36	30.03	544,400
Jan 27, 2023	30.65	30.74	30.50	30.59	30.26	714,700
Jan 26, 2023	30.89	30.94	30.41	30.64	30.31	426,500
Jan 25, 2023	30.85	30.94	30.25	30.65	30.32	518,700
Jan 24, 2023	31.06	31.07	30.75	30.94	30.60	530,200
Jan 23, 2023	31.46	31.48	30.97	31.06	30.72	399,000
Jan 20, 2023	31.14	31.27	30.77	31.19	30.85	501,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...