Canada markets closed

Keyera Corp. (KEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.09-0.37 (-1.21%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202230.5730.7130.0330.0930.09468,076
Jun 28, 202230.5030.6830.2330.4630.46751,400
Jun 27, 202229.3630.2029.3629.7929.79928,000
Jun 24, 202228.9729.2428.5429.0029.001,365,800
Jun 23, 202229.4429.4527.9628.6228.621,056,000
Jun 22, 202229.2529.6628.9029.3729.37847,700
Jun 21, 202229.8530.5629.7530.2230.22993,300
Jun 21, 20220.16 Dividend
Jun 20, 202229.7530.0529.2929.8429.68574,100
Jun 17, 202231.1431.1529.4529.7529.592,103,700
Jun 16, 202232.2632.3130.9531.1731.001,242,000
Jun 15, 202233.4833.4832.5332.8432.661,563,500
Jun 14, 202233.7333.9133.1333.4733.29754,300
Jun 13, 202233.6933.7232.8233.4733.29856,200
Jun 10, 202234.4734.5233.6234.3334.151,005,200
Jun 09, 202234.8834.9434.5834.6234.43892,100
Jun 08, 202235.2835.4834.8435.0734.88622,500
Jun 07, 202234.8535.4834.7635.2535.06616,100
Jun 06, 202234.5534.9434.4034.9134.721,239,200
Jun 03, 202234.8734.9134.4234.5734.38454,600
Jun 02, 202234.3635.0534.1234.9934.801,178,400
Jun 01, 202233.8534.6633.8534.4534.271,613,100
May 31, 202233.8434.1133.5333.7133.531,937,400
May 30, 202233.9934.0233.6733.7233.541,328,100
May 27, 202233.5833.8633.3233.7233.54598,400
May 26, 202233.5633.8433.4533.5233.34513,000
May 25, 202233.0333.5633.0333.4633.28526,200
May 24, 202233.7633.7632.8832.9932.811,682,700
May 20, 202233.6233.7933.0933.5033.32557,900
May 20, 20220.16 Dividend
May 19, 202233.7334.0033.0533.6333.291,562,400
May 18, 202233.9534.1433.7134.1233.781,339,000
May 17, 202233.9134.0233.3833.9533.611,264,200
May 16, 202232.5633.7732.4033.4233.081,162,600
May 13, 202232.5932.9532.2632.3832.051,169,500
May 12, 202232.4032.6731.7632.2231.89844,100
May 11, 202232.0033.1731.9732.5232.191,626,500
May 10, 202230.9932.5230.9531.8131.491,859,000
May 09, 202231.5131.7330.7431.5331.211,693,300
May 06, 202232.0532.0531.5331.8231.50981,800
May 05, 202232.2832.3831.5531.8431.52816,300
May 04, 202232.0632.2831.3731.9531.631,352,200
May 03, 202231.1931.9331.1531.6731.351,502,000
May 02, 202231.7231.8730.8131.2230.901,275,300
Apr 29, 202232.3132.4231.5731.8731.551,945,900
Apr 28, 202231.3232.3531.3032.2631.931,488,000
Apr 27, 202231.0231.4230.8231.2030.89879,500
Apr 26, 202231.8131.8731.1831.2430.92788,900
Apr 25, 202231.7231.8430.8831.6331.311,017,700
Apr 22, 202232.9433.2732.0332.5432.211,729,000
Apr 22, 20220.16 Dividend
Apr 21, 202233.8534.3333.1533.2632.77798,700
Apr 20, 202234.0134.1333.8033.8133.31641,000
Apr 19, 202233.8134.1733.6834.0033.49642,200
Apr 18, 202233.8534.1033.6933.7833.28934,900
Apr 14, 202233.6334.0433.6333.7333.231,144,500
Apr 13, 202234.2334.3233.7233.7533.25744,700
Apr 12, 202234.0034.4533.8933.9833.481,101,800
Apr 11, 202233.0933.9433.0933.8633.361,830,000
Apr 08, 202232.8733.4632.8433.1932.701,298,700
Apr 07, 202232.5432.9432.4832.9032.411,242,800
Apr 06, 202231.9332.6031.8432.5632.081,190,600
Apr 05, 202231.7032.0231.6631.8731.40680,000
Apr 04, 202231.8231.9431.5131.5831.111,336,400
Apr 01, 202231.6931.9831.4731.5731.10813,100
Mar 31, 202231.9432.0831.4431.6931.221,036,900
Mar 30, 202231.5532.3531.5431.9431.471,617,700
Mar 29, 202230.3331.4230.2231.3330.861,179,900
Mar 28, 202230.6230.7830.3330.6030.15754,400
Mar 25, 202230.6131.0930.6130.7930.33839,400
Mar 24, 202231.0931.2630.6330.6730.21662,700
Mar 23, 202231.0031.3530.8230.9830.52849,100
Mar 22, 202230.5030.9930.3130.7830.321,470,600
Mar 21, 202230.5830.8530.2730.3329.881,154,700
Mar 21, 20220.16 Dividend
Mar 18, 202230.1030.8730.1030.5729.961,835,000
Mar 17, 202229.9930.7629.9730.1029.501,745,800
Mar 16, 202229.0729.8129.0529.6429.05994,800
Mar 15, 202228.8329.1528.5528.9628.381,048,300
Mar 14, 202229.7129.7528.8929.3528.761,705,400
Mar 11, 202230.0230.3229.8029.9029.30662,600
Mar 10, 202230.1530.3629.9030.0929.491,825,600
Mar 09, 202230.1330.2829.6330.1029.501,634,200
Mar 08, 202230.5030.9430.2430.4429.832,001,100
Mar 07, 202229.6330.5029.6330.2029.601,696,900
Mar 04, 202229.4229.9229.2229.6329.041,297,700
Mar 03, 202229.5629.9629.2629.3328.741,391,600
Mar 02, 202229.5029.9229.4529.5628.971,067,800
Mar 01, 202229.8630.1429.3229.3428.75919,800
Feb 28, 202229.1429.9029.1329.6929.101,726,500
Feb 25, 202228.7829.4028.5929.1328.551,109,600
Feb 24, 202228.4629.1428.4528.7628.18883,000
Feb 23, 202229.0129.1528.5328.5928.02992,100
Feb 22, 202229.9030.0028.3628.9528.371,953,700
Feb 22, 20220.16 Dividend
Feb 18, 202230.1530.3330.0030.0329.27716,200
Feb 17, 202230.7430.8730.2230.3629.59914,600
Feb 16, 202230.8631.1930.3430.3929.621,207,300
Feb 15, 202230.6531.2330.4231.0230.24876,600
Feb 14, 202230.8731.1830.5831.0430.26719,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...