STOCKS HOLD LOSSES AFTER SOFT JOBS DATA

U.S. job openings in October lowest since 2021, well below forecasts

Keyera Corp. (KEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

33.59

-0.11

(-0.33%)

As of 10:37AM EST. Market open.

Time Period:

Dec 05, 2022 - Dec 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	33.68	33.87	33.57	33.59	33.59	50,280
Dec 04, 2023	33.78	34.01	33.54	33.70	33.70	878,900
Dec 01, 2023	33.97	34.03	33.67	33.68	33.68	732,700
Nov 30, 2023	33.15	34.30	32.94	34.17	34.17	3,601,000
Nov 29, 2023	33.09	33.25	32.76	32.99	32.99	430,100
Nov 28, 2023	32.86	33.14	32.67	32.94	32.94	1,031,000
Nov 27, 2023	32.90	33.08	32.76	32.93	32.93	1,741,500
Nov 24, 2023	32.84	33.19	32.84	33.08	33.08	430,300
Nov 23, 2023	32.35	33.02	32.35	33.02	33.02	234,700
Nov 22, 2023	32.16	32.79	31.98	32.69	32.69	1,085,000
Nov 21, 2023	32.29	32.46	32.10	32.27	32.27	365,900
Nov 20, 2023	32.22	32.44	32.12	32.28	32.28	851,700
Nov 17, 2023	31.78	32.30	31.68	32.14	32.14	1,131,400
Nov 16, 2023	31.83	31.91	31.26	31.58	31.58	1,067,100
Nov 15, 2023	31.80	32.08	31.80	31.92	31.92	958,500
Nov 14, 2023	32.01	32.17	31.78	31.85	31.85	981,600
Nov 13, 2023	31.81	32.21	31.60	31.98	31.98	527,400
Nov 10, 2023	32.16	32.18	31.47	31.82	31.82	940,500
Nov 09, 2023	32.34	32.60	31.94	32.09	32.09	506,600
Nov 08, 2023	32.42	32.49	31.85	32.13	32.13	788,700
Nov 07, 2023	32.66	32.82	32.40	32.42	32.42	354,100
Nov 06, 2023	33.03	33.25	32.43	32.87	32.87	440,300
Nov 03, 2023	32.86	33.54	32.78	32.89	32.89	656,700
Nov 02, 2023	32.75	33.07	32.60	32.79	32.79	931,300
Nov 01, 2023	32.48	32.67	32.26	32.49	32.49	1,155,900
Oct 31, 2023	32.09	32.26	31.72	32.25	32.25	736,300
Oct 30, 2023	32.32	32.43	31.80	31.98	31.98	446,400
Oct 27, 2023	32.32	32.36	31.89	32.15	32.15	351,400
Oct 26, 2023	32.23	32.43	31.79	32.38	32.38	415,100
Oct 25, 2023	32.28	32.66	32.05	32.31	32.31	376,600
Oct 24, 2023	32.23	32.65	32.00	32.23	32.23	396,600
Oct 23, 2023	32.13	32.44	31.70	32.09	32.09	622,700
Oct 20, 2023	32.88	32.88	32.23	32.44	32.44	522,600
Oct 19, 2023	33.00	33.41	32.57	32.97	32.97	681,500
Oct 18, 2023	33.40	33.40	33.03	33.35	33.35	705,100
Oct 17, 2023	33.15	33.69	33.11	33.40	33.40	779,300
Oct 16, 2023	33.03	33.46	32.76	33.33	33.33	720,700
Oct 13, 2023	32.93	33.02	32.76	32.88	32.88	495,900
Oct 12, 2023	33.00	33.05	32.49	32.71	32.71	554,200
Oct 11, 2023	32.26	32.86	32.00	32.84	32.84	891,700
Oct 10, 2023	31.89	32.47	31.64	32.38	32.38	1,012,200
Oct 06, 2023	31.00	31.57	30.77	31.51	31.51	662,200
Oct 05, 2023	30.65	31.12	30.55	31.05	31.05	832,100
Oct 04, 2023	30.56	30.68	30.08	30.64	30.64	598,900
Oct 03, 2023	30.66	31.11	30.26	30.73	30.73	813,500
Oct 02, 2023	31.89	31.89	30.81	30.85	30.85	825,500
Sept 29, 2023	32.22	32.25	31.51	31.89	31.89	852,100
Sept 28, 2023	31.32	32.17	31.30	32.06	32.06	1,043,800
Sept 27, 2023	31.94	32.05	31.20	31.28	31.28	913,400
Sept 26, 2023	32.07	32.25	31.60	31.65	31.65	765,900
Sept 25, 2023	32.60	32.74	32.24	32.36	32.36	633,200
Sept 22, 2023	32.28	32.64	32.17	32.60	32.60	709,700
Sept 21, 2023	32.63	32.73	32.03	32.17	32.17	720,400
Sept 20, 2023	32.77	32.94	32.61	32.66	32.66	753,000
Sept 19, 2023	33.33	33.50	32.69	32.81	32.81	669,800
Sept 18, 2023	33.09	33.27	32.79	33.22	33.22	949,400
Sept 15, 2023	32.89	33.15	32.87	33.03	33.03	2,123,900
Sept 14, 2023	32.50	33.00	32.30	32.91	32.91	891,600
Sept 14, 2023	0.5 Dividend
Sept 13, 2023	32.90	33.01	32.56	32.79	32.29	1,557,000
Sept 12, 2023	32.89	32.95	32.69	32.87	32.37	1,195,900
Sept 11, 2023	33.00	33.10	32.71	32.78	32.28	1,202,700
Sept 08, 2023	32.97	33.11	32.76	32.88	32.38	662,900
Sept 07, 2023	32.69	33.00	32.64	32.79	32.29	723,500
Sept 06, 2023	33.25	33.25	32.61	32.73	32.23	1,488,700
Sept 05, 2023	33.77	34.18	33.73	34.00	33.48	763,400
Sept 01, 2023	33.61	33.88	33.60	33.78	33.26	815,100
Aug 31, 2023	33.55	33.68	33.37	33.38	32.87	1,049,000
Aug 30, 2023	33.34	33.59	33.34	33.43	32.92	332,300
Aug 29, 2023	33.22	33.41	32.99	33.27	32.76	686,600
Aug 28, 2023	33.44	33.67	33.03	33.21	32.70	758,700
Aug 25, 2023	33.10	33.45	33.10	33.40	32.89	624,400
Aug 24, 2023	32.78	33.09	32.62	33.03	32.53	671,200
Aug 23, 2023	32.31	32.91	32.26	32.87	32.37	675,100
Aug 22, 2023	32.60	32.61	32.31	32.41	31.92	421,400
Aug 21, 2023	32.82	32.90	32.42	32.54	32.04	689,000
Aug 18, 2023	32.60	32.88	32.53	32.72	32.22	449,300
Aug 17, 2023	32.27	32.75	32.22	32.72	32.22	681,100
Aug 16, 2023	32.10	32.37	32.10	32.20	31.71	522,700
Aug 15, 2023	32.29	32.31	31.88	32.09	31.60	924,500
Aug 14, 2023	32.70	32.88	32.41	32.50	32.00	831,900
Aug 11, 2023	32.65	32.87	32.17	32.78	32.28	1,030,200
Aug 10, 2023	32.88	33.21	32.64	32.75	32.25	854,000
Aug 09, 2023	33.09	33.25	32.63	32.65	32.15	659,800
Aug 08, 2023	32.37	33.02	32.24	32.93	32.43	685,500
Aug 04, 2023	32.49	32.93	32.41	32.51	32.01	591,900
Aug 03, 2023	32.56	32.57	32.23	32.43	31.94	347,400
Aug 02, 2023	32.72	32.76	32.30	32.49	31.99	537,800
Aug 01, 2023	33.01	33.03	32.37	32.77	32.27	468,700
Jul 31, 2023	32.65	33.15	32.60	33.01	32.51	758,300
Jul 28, 2023	32.55	32.68	32.06	32.65	32.15	505,800
Jul 27, 2023	32.60	32.85	32.36	32.47	31.97	690,300
Jul 26, 2023	32.34	32.59	32.13	32.56	32.06	421,500
Jul 25, 2023	32.61	32.64	32.28	32.45	31.96	811,400
Jul 24, 2023	32.32	32.75	32.31	32.58	32.08	749,000
Jul 21, 2023	32.00	32.37	31.88	32.32	31.83	487,000
Jul 20, 2023	31.65	32.15	31.65	31.95	31.46	942,400
Jul 19, 2023	31.34	31.83	31.06	31.76	31.28	676,200
Jul 18, 2023	30.78	31.35	30.61	31.34	30.86	1,194,900
Jul 17, 2023	30.60	30.80	30.55	30.75	30.28	743,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,382.88-27.33(-0.13%)

S&P 5004,565.66-4.12(-0.09%)

DOW36,069.40-135.04(-0.37%)

CAD/USD0.7362-0.0025(-0.34%)

CRUDE OIL73.83+0.79(+1.08%)

Bitcoin CAD57,471.59+1,423.09(+2.54%)

STOCKS HOLD LOSSES AFTER SOFT JOBS DATA

Keyera Corp. (KEY.TO)

S&P/TSX
20,382.88
-27.33(-0.13%)

S&P 500
4,565.66
-4.12(-0.09%)

DOW
36,069.40
-135.04(-0.37%)

CAD/USD
0.7362
-0.0025(-0.34%)

CRUDE OIL
73.83
+0.79(+1.08%)

Bitcoin CAD
57,471.59
+1,423.09(+2.54%)