Canada markets close in 2 hours 10 minutes

Keyera Corp. (KEYUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.00-0.18 (-0.69%)
As of 10:51AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202425.8426.0025.8426.0026.00219
Apr 29, 202426.1726.3026.1226.1826.185,500
Apr 26, 202425.9425.9725.8125.9725.9710,200
Apr 25, 202424.3425.9724.3425.9325.9326,700
Apr 24, 202426.1426.2425.8425.9425.9440,900
Apr 23, 202425.7626.1825.7626.1526.151,300
Apr 22, 202425.7225.7425.7225.7425.74600
Apr 19, 202425.5025.5225.4525.4525.452,300
Apr 18, 202425.3625.3625.3625.3625.36200
Apr 17, 202425.0925.0925.0925.0925.09500
Apr 16, 202425.2025.2025.1925.1925.19700
Apr 15, 202425.1725.4725.1725.3925.391,400
Apr 12, 202425.5825.5825.0325.1425.147,400
Apr 11, 202425.1825.5625.1825.5625.56500
Apr 10, 202425.1525.3025.1525.3025.30700
Apr 09, 202425.9025.9025.9025.9025.90200
Apr 08, 202426.0026.0026.0026.0026.00200
Apr 05, 202426.0226.0226.0026.0026.002,000
Apr 04, 202426.1326.1326.1326.1326.13700
Apr 03, 202426.2526.2926.2526.2926.29500
Apr 02, 202425.9326.1725.9026.1726.171,800
Apr 01, 202425.7525.9125.7525.9025.90900
Mar 28, 202425.6125.8025.5325.7925.792,700
Mar 27, 202425.1525.1525.1525.1525.15300
Mar 26, 202425.0825.1625.0825.1625.16700
Mar 25, 202424.1925.1924.1925.0025.005,800
Mar 22, 202424.8524.9224.8524.9224.92500
Mar 21, 202425.1325.1325.0625.0625.061,200
Mar 20, 202424.9825.0024.9825.0025.00400
Mar 19, 202424.8924.8924.8924.8924.89100
Mar 18, 202424.8724.9424.7324.7824.783,600
Mar 15, 202424.8224.8224.8224.8224.82700
Mar 14, 202424.9525.0124.9524.9824.9814,100
Mar 14, 20240.371 Dividend
Mar 13, 202425.9325.9425.8825.8825.511,200
Mar 12, 202425.2625.4125.2625.4125.051,900
Mar 11, 202424.9624.9624.9624.9624.6033,400
Mar 08, 202424.9624.9624.9624.9624.60200
Mar 07, 202425.2225.2225.2225.2224.86200
Mar 06, 202424.9124.9124.8424.8424.4820,400
Mar 05, 202424.8824.8824.7524.7524.40400
Mar 04, 202424.5824.5824.5824.5824.231,000
Mar 01, 202424.9024.9424.9024.9424.582,100
Feb 29, 202424.8124.8124.8024.8024.4447,600
Feb 28, 202424.9824.9824.7724.7724.41166,600
Feb 27, 202425.3225.3225.2725.2824.9224,100
Feb 26, 202425.1525.1525.0225.0224.6621,800
Feb 23, 202425.1025.1025.0925.0924.7343,500
Feb 22, 202424.9525.0424.9525.0324.6743,800
Feb 21, 202424.7725.0724.7725.0624.703,600
Feb 20, 202424.4024.5024.3824.4924.147,000
Feb 16, 202424.2224.4124.1924.1923.8450,900
Feb 15, 202423.9824.1523.7824.1523.8042,200
Feb 14, 202423.7523.7623.7523.7623.4282,200
Feb 13, 202423.9423.9423.3623.3723.0394,700
Feb 12, 202423.8524.1223.8524.0723.72106,600
Feb 09, 202423.5323.5923.3323.5923.2513,000
Feb 08, 202423.2323.2323.2223.2222.8970,300
Feb 07, 202423.3123.3123.3123.3122.98400
Feb 06, 202423.3223.3823.2823.3222.996,700
Feb 05, 202423.4723.4723.2423.2422.911,400
Feb 02, 202423.7023.8523.7023.8523.51800
Feb 01, 202424.3724.3724.0924.0923.74500
Jan 31, 202424.1524.1724.1524.1723.82700
Jan 30, 202424.7524.7524.5724.5724.223,300
Jan 29, 202424.4524.8924.4224.8624.508,300
Jan 26, 202424.7624.7624.5224.6224.275,300
Jan 25, 202424.3624.5724.3624.5724.222,200
Jan 24, 202424.1024.3024.1024.3023.9519,500
Jan 23, 202424.1624.2724.1624.2723.9263,400
Jan 22, 202423.9123.9523.7923.9523.618,100
Jan 19, 202423.7124.0523.6324.0323.6943,700
Jan 18, 202423.6523.8523.5323.8523.513,000
Jan 17, 202423.8523.8523.8523.8523.5118,700
Jan 16, 202423.8523.8523.8523.8523.512,700
Jan 12, 202424.5024.5824.1724.1723.8256,600
Jan 11, 202424.1424.2624.1024.2623.9197,500
Jan 10, 202422.5723.9422.5723.9423.60900
Jan 09, 202423.5523.7323.4523.6723.3395,100
Jan 08, 202423.7523.7523.5823.7323.39299,000
Jan 05, 202423.9423.9423.9223.9223.588,500
Jan 04, 202424.1124.1123.8223.8223.488,700
Jan 03, 202424.1024.1323.9824.0323.6953,300
Jan 02, 202424.2624.3124.0524.0523.7131,000
Dec 29, 202324.1724.1724.1724.1723.82-
Dec 28, 202324.1724.1724.1724.1723.8219,600
Dec 27, 202324.2024.3224.0924.0923.7452,900
Dec 26, 202323.8523.8523.8523.8523.51-
Dec 22, 202324.1624.1623.8523.8523.5142,100
Dec 21, 202323.8724.0823.8124.0823.736,500
Dec 20, 202323.8223.8223.6923.6923.3514,900
Dec 19, 202323.7423.7423.5923.5923.25140,800
Dec 18, 202323.6623.8323.6623.8323.4937,800
Dec 15, 202324.4824.4823.7523.9823.648,600
Dec 14, 202324.6024.8424.4824.4824.13338,600
Dec 14, 20230.37 Dividend
Dec 13, 202323.4924.8023.4624.8024.08115,800
Dec 12, 202324.1224.1323.8324.0023.3097,100
Dec 11, 202324.5024.5024.3224.3923.68144,400
Dec 08, 202324.7724.7724.7624.7624.04169,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...