Canada markets open in 3 hours 43 minutes

Keyera Corp. (KEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.41-0.08 (-0.28%)
At close: 04:00PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202228.3928.4727.7928.4128.41996,300
Sept 28, 202228.0428.5827.8828.4928.491,005,800
Sept 27, 202228.3128.4027.8327.9927.991,101,700
Sept 26, 202228.4928.5927.7327.9027.901,112,300
Sept 23, 202229.7329.7928.1028.6228.621,337,800
Sept 22, 202230.5130.5630.2030.2730.27865,300
Sept 21, 202230.8030.8230.3330.3430.34913,500
Sept 21, 20220.16 Dividend
Sept 20, 202231.0331.0830.5130.7230.56646,200
Sept 19, 202230.3231.2430.2431.0630.90405,000
Sept 16, 202231.1031.1230.4730.8730.711,567,900
Sept 15, 202231.7531.8331.0231.2431.08611,400
Sept 14, 202231.4032.0531.3832.0031.83741,700
Sept 13, 202231.2531.6431.2531.3831.22560,500
Sept 12, 202231.1531.5531.1331.3531.19515,000
Sept 09, 202230.7431.1530.7130.9030.74818,500
Sept 08, 202230.9030.9030.2330.4730.31543,500
Sept 07, 202230.8431.0330.4030.8830.72671,100
Sept 06, 202231.9132.1431.1631.2931.13593,600
Sept 02, 202231.5331.9831.2531.7131.54714,500
Sept 01, 202231.9431.9631.1031.1430.981,021,800
Aug 31, 202231.8532.4731.4532.3632.191,452,800
Aug 30, 202232.0332.2831.5732.2532.08660,100
Aug 29, 202232.0032.6331.9032.3132.14358,700
Aug 26, 202232.5832.6332.0732.1531.98360,200
Aug 25, 202232.3932.7332.1632.4932.32938,000
Aug 24, 202232.4932.8032.2232.2932.12530,400
Aug 23, 202231.9332.5731.7632.5032.33686,500
Aug 22, 202231.7131.8931.3731.7331.56595,500
Aug 19, 202231.9532.1331.7531.9731.80368,300
Aug 19, 20220.16 Dividend
Aug 18, 202232.0732.3731.9132.1131.78812,100
Aug 17, 202232.2532.4231.8031.9031.58526,500
Aug 16, 202232.1532.5132.0432.2331.90342,100
Aug 15, 202232.0032.1731.4332.0931.76533,600
Aug 12, 202232.1732.4832.0632.4132.08299,000
Aug 11, 202232.2032.4432.0532.0931.76606,500
Aug 10, 202231.7632.1131.5431.9831.65832,100
Aug 09, 202231.4831.7531.3631.4131.09450,700
Aug 08, 202231.1231.5031.1231.3231.00541,600
Aug 05, 202231.3031.6631.0231.1830.86634,900
Aug 04, 202232.5332.6231.3631.5231.20921,200
Aug 03, 202233.5033.6332.4332.7132.38943,500
Aug 02, 202232.9033.4032.2433.3733.03992,900
Jul 29, 202232.6933.3532.5133.1932.85919,300
Jul 28, 202232.3132.4831.9332.4432.11603,100
Jul 27, 202231.7532.3031.7532.0331.70488,800
Jul 26, 202231.8532.0431.5631.6331.31646,500
Jul 25, 202231.1331.7731.1231.6731.35441,600
Jul 22, 202231.2731.4430.9130.9930.67409,400
Jul 21, 202231.1831.5830.8331.3231.00913,100
Jul 21, 20220.16 Dividend
Jul 20, 202232.0032.0431.4331.5831.10521,300
Jul 19, 202230.9732.3030.9732.0031.511,168,900
Jul 18, 202230.6931.2930.6230.9330.46884,800
Jul 15, 202229.8530.5729.8130.1829.72794,600
Jul 14, 202229.1029.6329.1029.5529.101,071,300
Jul 13, 202229.1329.8629.0729.5729.12582,600
Jul 12, 202229.3729.6229.1429.4328.98547,300
Jul 11, 202229.7529.9129.3529.7329.28535,000
Jul 08, 202229.9830.1729.7429.9829.52851,900
Jul 07, 202229.6029.9629.4729.5329.08839,300
Jul 06, 202228.9829.3028.3029.1828.74628,500
Jul 05, 202229.9830.0028.4529.2128.77765,400
Jul 04, 202229.6230.6429.5030.1929.73549,800
Jun 30, 202229.6629.7729.1229.4028.951,651,700
Jun 29, 202230.5730.7130.0330.0929.63468,100
Jun 28, 202230.5030.6830.2330.4630.00751,400
Jun 27, 202229.3630.2029.3629.7929.34928,000
Jun 24, 202228.9729.2428.5429.0028.561,365,800
Jun 23, 202229.4429.4527.9628.6228.191,056,000
Jun 22, 202229.2529.6628.9029.3728.92847,700
Jun 21, 202229.8530.5629.7530.2229.76993,300
Jun 21, 20220.16 Dividend
Jun 20, 202229.7530.0529.2929.8429.23574,100
Jun 17, 202231.1431.1529.4529.7529.142,103,700
Jun 16, 202232.2632.3130.9531.1730.531,242,000
Jun 15, 202233.4833.4832.5332.8432.171,563,500
Jun 14, 202233.7333.9133.1333.4732.79754,300
Jun 13, 202233.6933.7232.8233.4732.79856,200
Jun 10, 202234.4734.5233.6234.3333.631,005,200
Jun 09, 202234.8834.9434.5834.6233.91892,100
Jun 08, 202235.2835.4834.8435.0734.35622,500
Jun 07, 202234.8535.4834.7635.2534.53616,100
Jun 06, 202234.5534.9434.4034.9134.201,239,200
Jun 03, 202234.8734.9134.4234.5733.86454,600
Jun 02, 202234.3635.0534.1234.9934.271,178,400
Jun 01, 202233.8534.6633.8534.4533.751,613,100
May 31, 202233.8434.1133.5333.7133.021,937,400
May 30, 202233.9934.0233.6733.7233.031,328,100
May 27, 202233.5833.8633.3233.7233.03598,400
May 26, 202233.5633.8433.4533.5232.83513,000
May 25, 202233.0333.5633.0333.4632.78526,200
May 24, 202233.7633.7632.8832.9932.311,682,700
May 20, 202233.6233.7933.0933.5032.81557,900
May 20, 20220.16 Dividend
May 19, 202233.7334.0033.0533.6332.791,562,400
May 18, 202233.9534.1433.7134.1233.261,339,000
May 17, 202233.9134.0233.3833.9533.101,264,200
May 16, 202232.5633.7732.4033.4232.581,162,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...