Canada markets closed

Keyera Corp. (KEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.59-0.05 (-0.16%)
At close: 04:00PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202330.6530.7430.5030.5930.59714,700
Jan 26, 202330.8930.9430.4130.6430.64426,500
Jan 25, 202330.8530.9430.2530.6530.65518,700
Jan 24, 202331.0631.0730.7530.9430.94530,200
Jan 23, 202331.4631.4830.9731.0631.06399,000
Jan 20, 202331.1431.2730.7731.1931.19501,400
Jan 20, 20230.16 Dividend
Jan 19, 202331.0831.4030.9031.1731.01719,200
Jan 18, 202331.8532.0431.0231.1731.011,237,500
Jan 17, 202331.5331.9031.5031.7631.60704,100
Jan 16, 202331.2531.7031.0731.4131.251,153,600
Jan 13, 202330.9631.3330.7831.2831.121,510,900
Jan 12, 202330.1230.9930.1230.9230.76995,800
Jan 11, 202329.8630.1229.8529.9929.841,336,400
Jan 10, 202329.6029.7829.4929.7029.55522,300
Jan 09, 202329.4529.7029.3529.5629.41825,900
Jan 06, 202329.1029.4828.9929.2429.09738,600
Jan 05, 202329.6029.6028.6628.8928.74668,000
Jan 04, 202328.5228.9528.3728.7728.62764,700
Jan 03, 202329.6029.6728.5928.6528.501,175,900
Dec 30, 202229.4029.6529.3429.5929.44322,700
Dec 29, 202229.2729.6229.1129.5129.36680,900
Dec 28, 202229.5429.8629.1429.3329.18568,400
Dec 23, 202229.1729.5829.1229.4029.25941,100
Dec 22, 202229.2329.2328.6228.9728.82746,600
Dec 21, 202228.9529.2628.8029.1729.02901,300
Dec 21, 20220.16 Dividend
Dec 20, 202228.3528.9128.2328.8028.491,475,500
Dec 19, 202228.7028.8328.3028.4328.13969,600
Dec 16, 202228.6428.7428.2528.6628.352,216,800
Dec 15, 202228.5529.1528.4628.8728.562,672,500
Dec 14, 202230.1330.1329.3029.3829.072,564,300
Dec 13, 202230.1330.3529.9530.1329.81836,900
Dec 12, 202229.6830.0929.6830.0329.711,063,100
Dec 09, 202230.1630.5629.6529.7029.38927,100
Dec 08, 202231.3331.3430.0630.1929.871,114,600
Dec 07, 202231.1431.4730.8831.0730.74863,000
Dec 06, 202231.3131.7030.8531.1330.80901,800
Dec 05, 202231.3431.6331.2131.3331.00737,200
Dec 02, 202231.2531.4631.1631.3431.01819,100
Dec 01, 202231.4231.8031.1631.3631.031,211,700
Nov 30, 202230.4531.3630.3831.3431.013,038,500
Nov 29, 202229.8130.4329.7030.4130.09669,300
Nov 28, 202229.4929.8129.3529.6929.37501,900
Nov 25, 202229.9430.0929.5529.7029.38538,900
Nov 24, 202229.7629.9329.7129.8929.57154,000
Nov 23, 202229.5029.8929.3929.8629.54566,400
Nov 22, 202229.0129.7829.0129.6629.34865,600
Nov 21, 202229.0429.0628.3728.8528.54737,300
Nov 21, 20220.16 Dividend
Nov 18, 202229.0129.4728.9629.3828.91804,800
Nov 17, 202229.0529.2328.8129.2328.76639,100
Nov 16, 202229.0629.2628.9829.1328.66611,500
Nov 15, 202229.0529.2028.7429.1328.66610,400
Nov 14, 202228.9929.2228.5528.9128.451,384,100
Nov 11, 202228.4829.0228.4028.7728.31749,100
Nov 10, 202228.1528.5228.0728.2027.751,202,900
Nov 09, 202229.1729.2327.8227.8527.401,968,500
Nov 08, 202229.4029.4028.9229.1428.67799,800
Nov 07, 202229.3529.6129.1729.4228.95584,200
Nov 04, 202229.5029.8529.0329.2228.75970,500
Nov 03, 202228.9629.3028.7029.2128.74431,000
Nov 02, 202229.0029.3328.6929.0028.531,349,400
Nov 01, 202229.6329.6328.9729.0328.56725,900
Oct 31, 202228.7829.3628.7729.2028.73862,400
Oct 28, 202229.2929.3928.8228.9728.51819,000
Oct 27, 202229.2729.6529.1529.1928.72501,900
Oct 26, 202228.7329.1928.5929.0228.55559,800
Oct 25, 202228.5028.7728.4028.6628.20505,200
Oct 24, 202228.3428.9328.2928.6128.15822,700
Oct 21, 202228.0828.4328.0128.3027.85539,800
Oct 21, 20220.16 Dividend
Oct 20, 202228.7228.7528.2228.3027.69838,900
Oct 19, 202228.4328.5928.2328.5627.94494,300
Oct 18, 202228.4428.7928.2128.4227.81750,500
Oct 17, 202228.1528.5728.0928.1727.56734,800
Oct 14, 202228.1428.2327.7027.8227.22528,500
Oct 13, 202227.4328.3327.2828.1427.53770,000
Oct 12, 202227.5327.6827.1827.5926.99792,600
Oct 11, 202228.2028.2527.3427.7427.141,563,700
Oct 07, 202228.7829.1028.5628.6928.071,013,300
Oct 06, 202229.0729.3028.4528.6928.071,124,900
Oct 05, 202229.3229.5828.8529.2528.621,485,200
Oct 04, 202229.7229.8029.2029.2728.641,056,300
Oct 03, 202229.0029.4028.8929.1028.47861,900
Sept 30, 202228.3428.9128.2728.4427.831,153,100
Sept 29, 202228.3928.4727.7928.4127.80996,300
Sept 28, 202228.0428.5827.8828.4927.871,005,800
Sept 27, 202228.3128.4027.8327.9927.391,101,700
Sept 26, 202228.4928.5927.7327.9027.301,112,300
Sept 23, 202229.7329.7928.1028.6228.001,337,800
Sept 22, 202230.5130.5630.2030.2729.62865,300
Sept 21, 202230.8030.8230.3330.3429.68913,500
Sept 21, 20220.16 Dividend
Sept 20, 202231.0331.0830.5130.7229.90646,200
Sept 19, 202230.3231.2430.2431.0630.23405,000
Sept 16, 202231.1031.1230.4730.8730.051,567,900
Sept 15, 202231.7531.8331.0231.2430.41611,400
Sept 14, 202231.4032.0531.3832.0031.15741,700
Sept 13, 202231.2531.6431.2531.3830.54560,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...