Keyera Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	39.660	39.885	39.450	39.540	35.165	387,067
2024-08-21	39.780	39.960	39.560	39.690	35.298	532,841
2024-08-20	39.560	39.860	39.340	39.750	35.352	1,705,297
2024-08-19	39.780	39.940	39.545	39.660	35.272	1,541,279
2024-08-16	39.420	39.830	39.350	39.710	35.316	520,639
2024-08-15	39.940	39.940	39.600	39.630	35.245	486,318
2024-08-14	39.820	40.000	39.655	39.900	35.485	977,069
2024-08-13	39.500	39.895	39.440	39.720	35.325	1,189,958
2024-08-12	39.100	39.550	38.990	39.510	35.138	638,101
2024-08-09	38.960	39.160	38.530	39.120	34.791	397,570
2024-08-08	38.620	39.320	38.330	38.870	34.569	787,178
2024-08-07	38.430	38.500	38.060	38.250	34.018	438,764
2024-08-06	36.370	38.340	35.350	38.250	34.018	934,495
2024-08-02	38.260	38.560	37.790	38.020	33.813	1,345,862
2024-08-01	39.060	39.390	38.660	38.820	34.524	701,764
2024-07-31	39.260	39.360	38.660	38.950	34.640	1,087,635
2024-07-30	38.640	39.200	38.590	38.920	34.613	686,284
2024-07-29	38.820	38.820	38.350	38.580	34.311	376,869
2024-07-26	39.090	39.110	38.570	38.630	34.356	414,245
2024-07-25	38.610	39.230	38.510	39.040	34.720	757,477
2024-07-24	38.990	39.270	38.710	38.740	34.453	1,129,921
2024-07-23	38.880	39.180	38.700	39.090	34.765	858,179
2024-07-22	38.230	38.980	38.230	38.890	34.587	1,185,868
2024-07-19	38.000	38.370	37.920	38.280	34.044	563,810
2024-07-18	37.690	38.120	37.580	38.070	33.857	1,335,547
2024-07-17	37.460	38.040	37.410	37.710	33.537	594,270
2024-07-16	38.010	38.110	37.680	37.700	33.528	346,565
2024-07-15	37.810	38.080	37.790	38.000	33.795	465,939
2024-07-12	37.830	38.090	37.510	37.790	33.608	429,992
2024-07-11	37.690	37.785	37.320	37.700	33.528	1,112,042
2024-07-10	37.940	38.090	37.640	37.700	33.528	821,659
2024-07-09	37.340	37.890	37.240	37.820	33.635	724,178
2024-07-08	37.340	37.520	37.210	37.400	33.262	542,202
2024-07-05	37.860	37.890	37.370	37.400	33.262	1,400,178
2024-07-04	37.610	37.900	37.610	37.830	33.644	191,823
2024-07-03	38.260	38.290	37.550	37.600	33.439	999,944
2024-07-02	38.260	38.390	38.080	38.300	34.062	2,386,736
2024-06-28	37.970	38.150	37.760	37.890	33.697	3,134,649
2024-06-27	37.740	37.950	37.370	37.950	33.751	671,062
2024-06-26	37.240	37.690	37.070	37.590	33.431	1,838,532
2024-06-25	36.730	37.310	36.470	37.240	33.119	1,363,129
2024-06-24	36.240	36.760	36.240	36.720	32.657	1,220,338
2024-06-21	36.060	36.380	35.910	36.120	32.123	1,348,056
2024-06-20	36.250	36.310	35.880	36.030	32.043	2,262,630
2024-06-19	36.290	36.600	36.030	36.280	32.266	1,511,381
2024-06-18	36.630	36.690	36.210	36.350	32.328	1,360,907
2024-06-17	36.440	36.600	35.970	36.540	32.497	1,281,657
2024-06-14	36.860	36.990	36.370	36.590	32.541	1,168,334
2024-06-13	37.730	37.730	37.180	37.530	32.933	689,319
2024-06-12	37.640	37.960	37.280	37.710	33.091	2,998,745
2024-06-11	36.900	37.340	36.720	37.290	32.722	1,258,616
2024-06-10	36.590	36.900	36.270	36.780	32.274	1,591,677
2024-06-07	36.600	36.650	36.290	36.610	32.125	980,891
2024-06-06	36.330	36.795	35.990	36.720	32.222	1,248,377
2024-06-05	36.050	36.260	35.880	36.210	31.774	942,433
2024-06-04	35.750	36.020	35.330	35.870	31.476	915,399
2024-06-03	35.940	36.220	35.835	35.950	31.546	1,981,508
2024-05-31	35.800	36.090	35.665	36.090	31.669	1,627,053
2024-05-30	35.770	35.920	35.520	35.670	31.300	548,956
2024-05-29	35.720	35.930	35.490	35.880	31.485	2,580,406

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5630 CAD
2026-06-15	0.5400 CAD
2026-03-16	0.5400 CAD
2025-12-15	0.5400 CAD
2025-09-15	0.5400 CAD
2025-06-16	0.5200 CAD
2025-03-17	0.5200 CAD
2025-03-04	0.2050 CAD
2024-12-13	0.5200 CAD
2024-12-03	0.2050 CAD
2024-09-13	0.5200 CAD
2024-08-27	0.2050 CAD
2024-06-14	0.5000 CAD
2024-05-24	0.2050 CAD
2024-03-14	0.5000 CAD
2024-02-26	0.2050 CAD
2023-12-14	0.5000 CAD
2023-11-27	0.2050 CAD
2023-09-14	0.5000 CAD
2023-08-28	0.2050 CAD
2023-06-14	0.4800 CAD
2023-05-26	0.2050 CAD
2023-03-21	0.1600 CAD
2023-02-27	0.2050 CAD
2023-02-22	0.1600 CAD
2023-01-20	0.1600 CAD
2022-12-21	0.1600 CAD
2022-11-28	0.2050 CAD
2022-11-21	0.1600 CAD
2022-10-21	0.1600 CAD
2022-09-21	0.1600 CAD
2022-08-29	0.1950 CAD
2022-08-21	0.1600 CAD
2022-07-21	0.1600 CAD
2022-06-21	0.1600 CAD
2022-05-27	0.1950 CAD
2022-05-20	0.1600 CAD
2022-04-22	0.1600 CAD
2022-03-21	0.1600 CAD
2022-02-28	0.1950 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.