Keyera Corp. (KEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.14

+0.84

(+2.97%)

At close: 04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	28.35	29.14	28.35	29.14	29.14	925,001
Jan. 27, 2022	28.60	28.79	28.15	28.30	28.30	756,000
Jan. 26, 2022	27.98	28.71	27.77	28.21	28.21	1,034,400
Jan. 25, 2022	27.54	28.03	27.06	27.66	27.66	961,100
Jan. 24, 2022	26.80	27.79	26.34	27.76	27.76	1,581,100
Jan. 21, 2022	28.49	28.50	27.03	27.40	27.40	1,622,000
Jan. 21, 2022	0.16 Dividend
Jan. 20, 2022	28.77	29.02	28.49	28.49	28.33	676,000
Jan. 19, 2022	29.45	29.45	28.61	28.90	28.74	1,194,100
Jan. 18, 2022	29.19	29.40	28.85	29.32	29.16	1,168,700
Jan. 17, 2022	28.60	29.42	28.58	29.19	29.03	871,100
Jan. 14, 2022	28.92	28.92	28.51	28.58	28.42	1,159,300
Jan. 13, 2022	28.76	29.08	28.61	28.73	28.57	1,043,600
Jan. 12, 2022	29.00	29.10	28.58	28.70	28.54	1,439,200
Jan. 11, 2022	29.04	29.15	28.73	28.80	28.64	1,136,300
Jan. 10, 2022	28.87	29.00	28.66	28.90	28.74	552,400
Jan. 07, 2022	28.55	29.12	28.49	28.86	28.70	667,000
Jan. 06, 2022	28.45	28.75	28.07	28.53	28.37	755,000
Jan. 05, 2022	28.88	28.96	28.32	28.42	28.26	816,200
Jan. 04, 2022	28.94	29.20	28.64	28.68	28.52	930,100
Dec. 31, 2021	28.32	28.57	28.25	28.53	28.37	252,200
Dec. 30, 2021	28.74	28.77	28.34	28.36	28.20	362,300
Dec. 29, 2021	28.20	28.77	28.20	28.69	28.53	534,200
Dec. 24, 2021	28.19	28.25	28.10	28.21	28.05	83,400
Dec. 23, 2021	28.43	28.43	28.15	28.18	28.02	378,700
Dec. 22, 2021	28.00	28.29	27.80	28.23	28.07	568,400
Dec. 21, 2021	27.72	28.62	27.72	28.15	27.99	983,100
Dec. 21, 2021	0.16 Dividend
Dec. 20, 2021	27.55	27.90	27.12	27.82	27.50	755,900
Dec. 17, 2021	27.68	28.16	27.49	28.04	27.72	1,324,500
Dec. 16, 2021	27.92	28.43	27.74	27.90	27.58	737,600
Dec. 15, 2021	27.53	27.87	27.21	27.81	27.49	911,600
Dec. 14, 2021	27.99	27.99	27.59	27.66	27.35	728,400
Dec. 13, 2021	28.30	28.40	27.85	27.98	27.66	542,400
Dec. 10, 2021	28.71	28.75	28.21	28.38	28.06	503,900
Dec. 09, 2021	28.47	28.60	28.19	28.57	28.25	702,400
Dec. 08, 2021	28.93	29.03	28.36	28.68	28.35	793,200
Dec. 07, 2021	28.19	28.92	28.19	28.80	28.47	859,600
Dec. 06, 2021	27.55	27.91	27.12	27.75	27.44	775,500
Dec. 03, 2021	27.95	28.25	27.13	27.37	27.06	709,900
Dec. 02, 2021	26.91	28.05	26.65	27.75	27.44	891,300
Dec. 01, 2021	28.51	28.64	27.00	27.21	26.90	1,033,800
Nov. 30, 2021	28.40	28.52	27.63	28.06	27.74	2,176,800
Nov. 29, 2021	29.43	29.43	28.44	28.79	28.46	899,700
Nov. 26, 2021	28.15	29.12	27.54	28.68	28.35	1,225,800
Nov. 25, 2021	29.36	29.59	29.31	29.48	29.15	196,000
Nov. 24, 2021	29.08	29.52	29.05	29.38	29.05	559,600
Nov. 23, 2021	29.70	29.83	29.02	29.16	28.83	812,300
Nov. 22, 2021	29.60	29.79	29.30	29.53	29.20	710,700
Nov. 19, 2021	30.00	30.00	28.90	29.66	29.32	1,112,500
Nov. 19, 2021	0.16 Dividend
Nov. 18, 2021	30.29	30.50	30.10	30.31	29.81	596,500
Nov. 17, 2021	30.33	30.64	30.21	30.28	29.78	853,900
Nov. 16, 2021	30.50	30.70	30.28	30.33	29.83	513,000
Nov. 15, 2021	30.82	30.90	30.27	30.37	29.87	859,700
Nov. 12, 2021	30.80	31.22	30.62	30.86	30.35	641,200
Nov. 11, 2021	30.54	30.84	30.41	30.70	30.19	659,500
Nov. 10, 2021	30.50	30.80	30.24	30.43	29.93	1,016,800
Nov. 09, 2021	30.85	30.93	30.51	30.62	30.11	530,900
Nov. 08, 2021	30.46	30.96	30.22	30.87	30.36	1,262,100
Nov. 05, 2021	30.51	30.60	30.22	30.37	29.87	1,291,800
Nov. 04, 2021	31.28	31.28	30.12	30.45	29.95	1,527,600
Nov. 03, 2021	31.56	31.78	30.34	31.07	30.56	2,002,600
Nov. 02, 2021	32.09	32.10	31.56	31.83	31.30	1,196,500
Nov. 01, 2021	31.89	32.38	31.83	32.07	31.54	947,000
Oct. 29, 2021	31.90	31.98	31.29	31.72	31.19	652,500
Oct. 28, 2021	31.56	32.05	31.30	31.91	31.38	790,500
Oct. 27, 2021	31.54	31.95	31.42	31.56	31.04	557,000
Oct. 26, 2021	31.96	32.12	31.58	31.59	31.07	390,700
Oct. 25, 2021	31.70	32.02	31.56	31.94	31.41	462,700
Oct. 22, 2021	32.24	32.29	31.46	31.51	30.99	993,500
Oct. 21, 2021	32.04	32.43	31.85	32.00	31.47	827,000
Oct. 21, 2021	0.16 Dividend
Oct. 20, 2021	32.17	32.75	32.17	32.60	31.90	796,800
Oct. 19, 2021	32.21	32.59	32.10	32.20	31.51	797,800
Oct. 18, 2021	32.75	32.94	32.21	32.29	31.60	396,300
Oct. 15, 2021	33.06	33.14	32.72	32.75	32.05	434,100
Oct. 14, 2021	31.99	33.13	31.99	32.95	32.25	1,032,600
Oct. 13, 2021	31.09	31.97	31.08	31.90	31.22	1,182,800
Oct. 12, 2021	31.70	31.92	31.10	31.15	30.48	1,214,500
Oct. 08, 2021	31.82	31.96	31.39	31.62	30.94	912,500
Oct. 07, 2021	31.77	32.07	31.70	31.77	31.09	691,200
Oct. 06, 2021	32.00	32.09	31.52	31.73	31.05	398,700
Oct. 05, 2021	32.78	32.78	32.04	32.25	31.56	645,700
Oct. 04, 2021	32.89	33.28	32.46	32.46	31.77	508,600
Oct. 01, 2021	31.90	32.82	31.79	32.75	32.05	589,300
Sep. 30, 2021	31.92	32.12	31.52	31.87	31.19	461,400
Sep. 29, 2021	32.00	32.46	31.75	31.95	31.27	825,200
Sep. 28, 2021	32.23	32.24	31.91	32.06	31.37	652,400
Sep. 27, 2021	32.50	32.80	31.91	32.02	31.34	789,500
Sep. 24, 2021	32.13	32.36	32.03	32.23	31.54	429,800
Sep. 23, 2021	32.16	32.50	31.91	32.14	31.45	575,400
Sep. 22, 2021	32.26	32.39	31.85	32.07	31.38	735,000
Sep. 21, 2021	32.41	32.53	31.80	31.84	31.16	730,100
Sep. 21, 2021	0.16 Dividend
Sep. 20, 2021	32.51	32.59	31.75	32.20	31.35	892,800
Sep. 17, 2021	33.19	33.31	32.90	33.10	32.23	1,008,700
Sep. 16, 2021	33.26	33.49	32.93	33.12	32.25	926,900
Sep. 15, 2021	32.65	33.54	32.63	33.13	32.26	1,284,200
Sep. 14, 2021	32.28	32.64	32.15	32.41	31.56	766,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,741.75+197.64(+0.96%)

S&P 5004,431.85+105.34(+2.43%)

DOW34,725.47+564.69(+1.65%)

CAD/USD0.7833-0.0019(-0.24%)

CRUDE OIL87.29+0.68(+0.79%)

BTC-CAD48,170.52+1,153.55(+2.45%)

Keyera Corp. (KEY.TO)

S&P/TSX
20,741.75
+197.64(+0.96%)

S&P 500
4,431.85
+105.34(+2.43%)

DOW
34,725.47
+564.69(+1.65%)

CAD/USD
0.7833
-0.0019(-0.24%)

CRUDE OIL
87.29
+0.68(+0.79%)

BTC-CAD
48,170.52
+1,153.55(+2.45%)