Canada markets close in 5 hours 23 minutes

Keyera Corp. (KEY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.59-0.11 (-0.33%)
As of 10:37AM EST. Market open.
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202333.6833.8733.5733.5933.5950,280
Dec 04, 202333.7834.0133.5433.7033.70878,900
Dec 01, 202333.9734.0333.6733.6833.68732,700
Nov 30, 202333.1534.3032.9434.1734.173,601,000
Nov 29, 202333.0933.2532.7632.9932.99430,100
Nov 28, 202332.8633.1432.6732.9432.941,031,000
Nov 27, 202332.9033.0832.7632.9332.931,741,500
Nov 24, 202332.8433.1932.8433.0833.08430,300
Nov 23, 202332.3533.0232.3533.0233.02234,700
Nov 22, 202332.1632.7931.9832.6932.691,085,000
Nov 21, 202332.2932.4632.1032.2732.27365,900
Nov 20, 202332.2232.4432.1232.2832.28851,700
Nov 17, 202331.7832.3031.6832.1432.141,131,400
Nov 16, 202331.8331.9131.2631.5831.581,067,100
Nov 15, 202331.8032.0831.8031.9231.92958,500
Nov 14, 202332.0132.1731.7831.8531.85981,600
Nov 13, 202331.8132.2131.6031.9831.98527,400
Nov 10, 202332.1632.1831.4731.8231.82940,500
Nov 09, 202332.3432.6031.9432.0932.09506,600
Nov 08, 202332.4232.4931.8532.1332.13788,700
Nov 07, 202332.6632.8232.4032.4232.42354,100
Nov 06, 202333.0333.2532.4332.8732.87440,300
Nov 03, 202332.8633.5432.7832.8932.89656,700
Nov 02, 202332.7533.0732.6032.7932.79931,300
Nov 01, 202332.4832.6732.2632.4932.491,155,900
Oct 31, 202332.0932.2631.7232.2532.25736,300
Oct 30, 202332.3232.4331.8031.9831.98446,400
Oct 27, 202332.3232.3631.8932.1532.15351,400
Oct 26, 202332.2332.4331.7932.3832.38415,100
Oct 25, 202332.2832.6632.0532.3132.31376,600
Oct 24, 202332.2332.6532.0032.2332.23396,600
Oct 23, 202332.1332.4431.7032.0932.09622,700
Oct 20, 202332.8832.8832.2332.4432.44522,600
Oct 19, 202333.0033.4132.5732.9732.97681,500
Oct 18, 202333.4033.4033.0333.3533.35705,100
Oct 17, 202333.1533.6933.1133.4033.40779,300
Oct 16, 202333.0333.4632.7633.3333.33720,700
Oct 13, 202332.9333.0232.7632.8832.88495,900
Oct 12, 202333.0033.0532.4932.7132.71554,200
Oct 11, 202332.2632.8632.0032.8432.84891,700
Oct 10, 202331.8932.4731.6432.3832.381,012,200
Oct 06, 202331.0031.5730.7731.5131.51662,200
Oct 05, 202330.6531.1230.5531.0531.05832,100
Oct 04, 202330.5630.6830.0830.6430.64598,900
Oct 03, 202330.6631.1130.2630.7330.73813,500
Oct 02, 202331.8931.8930.8130.8530.85825,500
Sept 29, 202332.2232.2531.5131.8931.89852,100
Sept 28, 202331.3232.1731.3032.0632.061,043,800
Sept 27, 202331.9432.0531.2031.2831.28913,400
Sept 26, 202332.0732.2531.6031.6531.65765,900
Sept 25, 202332.6032.7432.2432.3632.36633,200
Sept 22, 202332.2832.6432.1732.6032.60709,700
Sept 21, 202332.6332.7332.0332.1732.17720,400
Sept 20, 202332.7732.9432.6132.6632.66753,000
Sept 19, 202333.3333.5032.6932.8132.81669,800
Sept 18, 202333.0933.2732.7933.2233.22949,400
Sept 15, 202332.8933.1532.8733.0333.032,123,900
Sept 14, 202332.5033.0032.3032.9132.91891,600
Sept 14, 20230.5 Dividend
Sept 13, 202332.9033.0132.5632.7932.291,557,000
Sept 12, 202332.8932.9532.6932.8732.371,195,900
Sept 11, 202333.0033.1032.7132.7832.281,202,700
Sept 08, 202332.9733.1132.7632.8832.38662,900
Sept 07, 202332.6933.0032.6432.7932.29723,500
Sept 06, 202333.2533.2532.6132.7332.231,488,700
Sept 05, 202333.7734.1833.7334.0033.48763,400
Sept 01, 202333.6133.8833.6033.7833.26815,100
Aug 31, 202333.5533.6833.3733.3832.871,049,000
Aug 30, 202333.3433.5933.3433.4332.92332,300
Aug 29, 202333.2233.4132.9933.2732.76686,600
Aug 28, 202333.4433.6733.0333.2132.70758,700
Aug 25, 202333.1033.4533.1033.4032.89624,400
Aug 24, 202332.7833.0932.6233.0332.53671,200
Aug 23, 202332.3132.9132.2632.8732.37675,100
Aug 22, 202332.6032.6132.3132.4131.92421,400
Aug 21, 202332.8232.9032.4232.5432.04689,000
Aug 18, 202332.6032.8832.5332.7232.22449,300
Aug 17, 202332.2732.7532.2232.7232.22681,100
Aug 16, 202332.1032.3732.1032.2031.71522,700
Aug 15, 202332.2932.3131.8832.0931.60924,500
Aug 14, 202332.7032.8832.4132.5032.00831,900
Aug 11, 202332.6532.8732.1732.7832.281,030,200
Aug 10, 202332.8833.2132.6432.7532.25854,000
Aug 09, 202333.0933.2532.6332.6532.15659,800
Aug 08, 202332.3733.0232.2432.9332.43685,500
Aug 04, 202332.4932.9332.4132.5132.01591,900
Aug 03, 202332.5632.5732.2332.4331.94347,400
Aug 02, 202332.7232.7632.3032.4931.99537,800
Aug 01, 202333.0133.0332.3732.7732.27468,700
Jul 31, 202332.6533.1532.6033.0132.51758,300
Jul 28, 202332.5532.6832.0632.6532.15505,800
Jul 27, 202332.6032.8532.3632.4731.97690,300
Jul 26, 202332.3432.5932.1332.5632.06421,500
Jul 25, 202332.6132.6432.2832.4531.96811,400
Jul 24, 202332.3232.7532.3132.5832.08749,000
Jul 21, 202332.0032.3731.8832.3231.83487,000
Jul 20, 202331.6532.1531.6531.9531.46942,400
Jul 19, 202331.3431.8331.0631.7631.28676,200
Jul 18, 202330.7831.3530.6131.3430.861,194,900
Jul 17, 202330.6030.8030.5530.7530.28743,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...