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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	30.57	30.71	30.03	30.09	30.09	468,076
Jun 28, 2022	30.50	30.68	30.23	30.46	30.46	751,400
Jun 27, 2022	29.36	30.20	29.36	29.79	29.79	928,000
Jun 24, 2022	28.97	29.24	28.54	29.00	29.00	1,365,800
Jun 23, 2022	29.44	29.45	27.96	28.62	28.62	1,056,000
Jun 22, 2022	29.25	29.66	28.90	29.37	29.37	847,700
Jun 21, 2022	29.85	30.56	29.75	30.22	30.22	993,300
Jun 21, 2022	0.16 Dividend
Jun 20, 2022	29.75	30.05	29.29	29.84	29.68	574,100
Jun 17, 2022	31.14	31.15	29.45	29.75	29.59	2,103,700
Jun 16, 2022	32.26	32.31	30.95	31.17	31.00	1,242,000
Jun 15, 2022	33.48	33.48	32.53	32.84	32.66	1,563,500
Jun 14, 2022	33.73	33.91	33.13	33.47	33.29	754,300
Jun 13, 2022	33.69	33.72	32.82	33.47	33.29	856,200
Jun 10, 2022	34.47	34.52	33.62	34.33	34.15	1,005,200
Jun 09, 2022	34.88	34.94	34.58	34.62	34.43	892,100
Jun 08, 2022	35.28	35.48	34.84	35.07	34.88	622,500
Jun 07, 2022	34.85	35.48	34.76	35.25	35.06	616,100
Jun 06, 2022	34.55	34.94	34.40	34.91	34.72	1,239,200
Jun 03, 2022	34.87	34.91	34.42	34.57	34.38	454,600
Jun 02, 2022	34.36	35.05	34.12	34.99	34.80	1,178,400
Jun 01, 2022	33.85	34.66	33.85	34.45	34.27	1,613,100
May 31, 2022	33.84	34.11	33.53	33.71	33.53	1,937,400
May 30, 2022	33.99	34.02	33.67	33.72	33.54	1,328,100
May 27, 2022	33.58	33.86	33.32	33.72	33.54	598,400
May 26, 2022	33.56	33.84	33.45	33.52	33.34	513,000
May 25, 2022	33.03	33.56	33.03	33.46	33.28	526,200
May 24, 2022	33.76	33.76	32.88	32.99	32.81	1,682,700
May 20, 2022	33.62	33.79	33.09	33.50	33.32	557,900
May 20, 2022	0.16 Dividend
May 19, 2022	33.73	34.00	33.05	33.63	33.29	1,562,400
May 18, 2022	33.95	34.14	33.71	34.12	33.78	1,339,000
May 17, 2022	33.91	34.02	33.38	33.95	33.61	1,264,200
May 16, 2022	32.56	33.77	32.40	33.42	33.08	1,162,600
May 13, 2022	32.59	32.95	32.26	32.38	32.05	1,169,500
May 12, 2022	32.40	32.67	31.76	32.22	31.89	844,100
May 11, 2022	32.00	33.17	31.97	32.52	32.19	1,626,500
May 10, 2022	30.99	32.52	30.95	31.81	31.49	1,859,000
May 09, 2022	31.51	31.73	30.74	31.53	31.21	1,693,300
May 06, 2022	32.05	32.05	31.53	31.82	31.50	981,800
May 05, 2022	32.28	32.38	31.55	31.84	31.52	816,300
May 04, 2022	32.06	32.28	31.37	31.95	31.63	1,352,200
May 03, 2022	31.19	31.93	31.15	31.67	31.35	1,502,000
May 02, 2022	31.72	31.87	30.81	31.22	30.90	1,275,300
Apr 29, 2022	32.31	32.42	31.57	31.87	31.55	1,945,900
Apr 28, 2022	31.32	32.35	31.30	32.26	31.93	1,488,000
Apr 27, 2022	31.02	31.42	30.82	31.20	30.89	879,500
Apr 26, 2022	31.81	31.87	31.18	31.24	30.92	788,900
Apr 25, 2022	31.72	31.84	30.88	31.63	31.31	1,017,700
Apr 22, 2022	32.94	33.27	32.03	32.54	32.21	1,729,000
Apr 22, 2022	0.16 Dividend
Apr 21, 2022	33.85	34.33	33.15	33.26	32.77	798,700
Apr 20, 2022	34.01	34.13	33.80	33.81	33.31	641,000
Apr 19, 2022	33.81	34.17	33.68	34.00	33.49	642,200
Apr 18, 2022	33.85	34.10	33.69	33.78	33.28	934,900
Apr 14, 2022	33.63	34.04	33.63	33.73	33.23	1,144,500
Apr 13, 2022	34.23	34.32	33.72	33.75	33.25	744,700
Apr 12, 2022	34.00	34.45	33.89	33.98	33.48	1,101,800
Apr 11, 2022	33.09	33.94	33.09	33.86	33.36	1,830,000
Apr 08, 2022	32.87	33.46	32.84	33.19	32.70	1,298,700
Apr 07, 2022	32.54	32.94	32.48	32.90	32.41	1,242,800
Apr 06, 2022	31.93	32.60	31.84	32.56	32.08	1,190,600
Apr 05, 2022	31.70	32.02	31.66	31.87	31.40	680,000
Apr 04, 2022	31.82	31.94	31.51	31.58	31.11	1,336,400
Apr 01, 2022	31.69	31.98	31.47	31.57	31.10	813,100
Mar 31, 2022	31.94	32.08	31.44	31.69	31.22	1,036,900
Mar 30, 2022	31.55	32.35	31.54	31.94	31.47	1,617,700
Mar 29, 2022	30.33	31.42	30.22	31.33	30.86	1,179,900
Mar 28, 2022	30.62	30.78	30.33	30.60	30.15	754,400
Mar 25, 2022	30.61	31.09	30.61	30.79	30.33	839,400
Mar 24, 2022	31.09	31.26	30.63	30.67	30.21	662,700
Mar 23, 2022	31.00	31.35	30.82	30.98	30.52	849,100
Mar 22, 2022	30.50	30.99	30.31	30.78	30.32	1,470,600
Mar 21, 2022	30.58	30.85	30.27	30.33	29.88	1,154,700
Mar 21, 2022	0.16 Dividend
Mar 18, 2022	30.10	30.87	30.10	30.57	29.96	1,835,000
Mar 17, 2022	29.99	30.76	29.97	30.10	29.50	1,745,800
Mar 16, 2022	29.07	29.81	29.05	29.64	29.05	994,800
Mar 15, 2022	28.83	29.15	28.55	28.96	28.38	1,048,300
Mar 14, 2022	29.71	29.75	28.89	29.35	28.76	1,705,400
Mar 11, 2022	30.02	30.32	29.80	29.90	29.30	662,600
Mar 10, 2022	30.15	30.36	29.90	30.09	29.49	1,825,600
Mar 09, 2022	30.13	30.28	29.63	30.10	29.50	1,634,200
Mar 08, 2022	30.50	30.94	30.24	30.44	29.83	2,001,100
Mar 07, 2022	29.63	30.50	29.63	30.20	29.60	1,696,900
Mar 04, 2022	29.42	29.92	29.22	29.63	29.04	1,297,700
Mar 03, 2022	29.56	29.96	29.26	29.33	28.74	1,391,600
Mar 02, 2022	29.50	29.92	29.45	29.56	28.97	1,067,800
Mar 01, 2022	29.86	30.14	29.32	29.34	28.75	919,800
Feb 28, 2022	29.14	29.90	29.13	29.69	29.10	1,726,500
Feb 25, 2022	28.78	29.40	28.59	29.13	28.55	1,109,600
Feb 24, 2022	28.46	29.14	28.45	28.76	28.18	883,000
Feb 23, 2022	29.01	29.15	28.53	28.59	28.02	992,100
Feb 22, 2022	29.90	30.00	28.36	28.95	28.37	1,953,700
Feb 22, 2022	0.16 Dividend
Feb 18, 2022	30.15	30.33	30.00	30.03	29.27	716,200
Feb 17, 2022	30.74	30.87	30.22	30.36	29.59	914,600
Feb 16, 2022	30.86	31.19	30.34	30.39	29.62	1,207,300
Feb 15, 2022	30.65	31.23	30.42	31.02	30.24	876,600
Feb 14, 2022	30.87	31.18	30.58	31.04	30.26	719,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,078.64-144.10(-0.75%)

S&P 5003,818.83-2.72(-0.07%)

DOW31,029.31+82.32(+0.27%)

CAD/USD0.7757-0.0014(-0.17%)

CRUDE OIL109.61-0.17(-0.15%)

BTC-CAD26,013.58-322.58(-1.22%)

Keyera Corp. (KEY.TO)

S&P/TSX
19,078.64
-144.10(-0.75%)

S&P 500
3,818.83
-2.72(-0.07%)

DOW
31,029.31
+82.32(+0.27%)

CAD/USD
0.7757
-0.0014(-0.17%)

CRUDE OIL
109.61
-0.17(-0.15%)

BTC-CAD
26,013.58
-322.58(-1.22%)