Keyera Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 36.280 | 36.280 | 35.600 | 35.880 | 31.485 | 1,440,859 |
| 2024-05-27 | 35.900 | 36.080 | 35.830 | 36.000 | 31.590 | 448,839 |
| 2024-05-24 | 36.250 | 36.250 | 35.870 | 36.010 | 31.599 | 1,881,233 |
| 2024-05-23 | 36.250 | 36.360 | 35.810 | 36.040 | 31.445 | 2,519,281 |
| 2024-05-22 | 36.600 | 36.680 | 35.890 | 36.000 | 31.410 | 1,609,599 |
| 2024-05-21 | 36.600 | 36.970 | 36.600 | 36.730 | 32.047 | 2,232,274 |
| 2024-05-17 | 36.700 | 36.750 | 36.450 | 36.740 | 32.056 | 1,212,087 |
| 2024-05-16 | 36.430 | 36.890 | 36.390 | 36.690 | 32.012 | 749,000 |
| 2024-05-15 | 36.380 | 36.940 | 36.070 | 36.200 | 31.585 | 875,112 |
| 2024-05-14 | 35.390 | 36.170 | 35.390 | 36.120 | 31.515 | 1,503,141 |
| 2024-05-13 | 35.600 | 35.600 | 35.270 | 35.380 | 30.869 | 1,098,614 |
| 2024-05-10 | 35.300 | 35.580 | 35.060 | 35.540 | 31.009 | 633,120 |
| 2024-05-09 | 35.130 | 35.360 | 35.000 | 35.140 | 30.660 | 612,455 |
| 2024-05-08 | 34.480 | 35.220 | 34.460 | 35.140 | 30.660 | 748,012 |
| 2024-05-07 | 34.730 | 34.730 | 34.380 | 34.630 | 30.215 | 500,549 |
| 2024-05-06 | 34.740 | 35.010 | 34.585 | 34.680 | 30.259 | 624,844 |
| 2024-05-03 | 34.800 | 35.160 | 34.550 | 34.580 | 30.171 | 553,676 |
| 2024-05-02 | 34.940 | 35.190 | 34.510 | 34.590 | 30.180 | 810,354 |
| 2024-05-01 | 35.300 | 35.480 | 34.600 | 34.680 | 30.259 | 1,335,499 |
| 2024-04-30 | 35.740 | 35.750 | 35.310 | 35.320 | 30.817 | 387,816 |
| 2024-04-29 | 35.520 | 35.820 | 35.370 | 35.820 | 31.253 | 462,328 |
| 2024-04-26 | 35.430 | 35.590 | 35.210 | 35.590 | 31.053 | 572,010 |
| 2024-04-25 | 35.330 | 35.580 | 35.260 | 35.440 | 30.922 | 693,998 |
| 2024-04-24 | 35.700 | 35.970 | 35.440 | 35.560 | 31.026 | 599,408 |
| 2024-04-23 | 35.240 | 35.895 | 35.140 | 35.740 | 31.183 | 854,844 |
| 2024-04-22 | 34.970 | 35.370 | 34.800 | 35.230 | 30.738 | 493,250 |
| 2024-04-19 | 34.710 | 35.280 | 34.650 | 35.000 | 30.538 | 663,007 |
| 2024-04-18 | 34.800 | 34.950 | 34.620 | 34.730 | 30.302 | 434,069 |
| 2024-04-17 | 34.770 | 34.980 | 34.450 | 34.700 | 30.276 | 525,553 |
| 2024-04-16 | 35.040 | 35.330 | 34.580 | 34.700 | 30.276 | 863,811 |
| 2024-04-15 | 34.680 | 35.290 | 34.600 | 35.210 | 30.721 | 1,002,665 |
| 2024-04-12 | 35.000 | 35.470 | 34.430 | 34.690 | 30.267 | 903,524 |
| 2024-04-11 | 34.790 | 34.990 | 34.350 | 34.970 | 30.512 | 813,961 |
| 2024-04-10 | 34.850 | 34.850 | 34.280 | 34.750 | 30.320 | 1,058,618 |
| 2024-04-09 | 35.230 | 35.430 | 34.810 | 35.030 | 30.564 | 965,980 |
| 2024-04-08 | 35.340 | 35.360 | 35.060 | 35.330 | 30.826 | 647,981 |
| 2024-04-05 | 35.320 | 35.340 | 35.050 | 35.250 | 30.756 | 704,880 |
| 2024-04-04 | 35.400 | 35.580 | 35.100 | 35.380 | 30.869 | 919,241 |
| 2024-04-03 | 35.630 | 35.720 | 35.270 | 35.420 | 30.904 | 581,844 |
| 2024-04-02 | 35.250 | 35.530 | 34.980 | 35.480 | 30.957 | 711,173 |
| 2024-04-01 | 34.990 | 35.380 | 34.710 | 35.290 | 30.791 | 596,480 |
| 2024-03-28 | 34.640 | 35.000 | 34.540 | 34.890 | 30.442 | 1,837,811 |
| 2024-03-27 | 34.300 | 34.670 | 34.010 | 34.590 | 30.180 | 524,646 |
| 2024-03-26 | 33.980 | 34.280 | 33.890 | 34.190 | 29.831 | 1,429,903 |
| 2024-03-25 | 33.890 | 34.220 | 33.875 | 34.030 | 29.691 | 1,010,975 |
| 2024-03-22 | 33.960 | 34.000 | 33.680 | 33.940 | 29.613 | 880,453 |
| 2024-03-21 | 33.960 | 34.000 | 33.770 | 33.880 | 29.561 | 1,011,990 |
| 2024-03-20 | 33.990 | 34.250 | 33.810 | 33.990 | 29.657 | 1,055,386 |
| 2024-03-19 | 33.600 | 34.200 | 33.600 | 34.010 | 29.674 | 1,202,824 |
| 2024-03-18 | 33.500 | 33.720 | 33.440 | 33.610 | 29.325 | 1,004,545 |
| 2024-03-15 | 33.790 | 34.000 | 33.370 | 33.570 | 29.290 | 1,755,975 |
| 2024-03-14 | 34.160 | 34.250 | 33.480 | 33.790 | 29.482 | 2,737,586 |
| 2024-03-13 | 34.810 | 35.080 | 34.690 | 34.730 | 29.866 | 1,034,482 |
| 2024-03-12 | 34.070 | 34.780 | 34.000 | 34.640 | 29.789 | 1,575,152 |
| 2024-03-11 | 33.520 | 34.115 | 33.500 | 34.010 | 29.247 | 1,695,577 |
| 2024-03-08 | 34.120 | 34.170 | 33.580 | 33.710 | 28.989 | 1,346,057 |
| 2024-03-07 | 33.730 | 34.230 | 33.000 | 34.120 | 29.341 | 1,824,299 |
| 2024-03-06 | 33.820 | 33.900 | 33.570 | 33.610 | 28.903 | 711,163 |
| 2024-03-05 | 33.620 | 33.920 | 33.590 | 33.610 | 28.903 | 1,176,801 |
| 2024-03-04 | 33.680 | 33.790 | 33.490 | 33.680 | 28.963 | 564,050 |
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.