Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	33.590	33.870	33.560	33.640	28.929	672,379
2024-02-29	33.390	33.800	33.290	33.390	28.714	1,832,261
2024-02-28	33.890	33.925	33.230	33.330	28.662	558,249
2024-02-27	34.200	34.290	33.850	33.930	29.178	864,414
2024-02-26	33.950	34.080	33.700	34.010	29.247	689,799
2024-02-23	33.860	34.080	33.705	34.050	29.105	787,110
2024-02-22	33.840	33.980	33.540	33.930	29.002	856,122
2024-02-21	33.300	33.970	33.040	33.950	29.019	1,065,693
2024-02-20	32.690	33.270	32.690	33.230	28.404	1,464,188
2024-02-16	32.720	32.970	32.610	32.740	27.985	1,037,929
2024-02-15	31.890	32.820	31.570	32.800	28.036	1,383,399
2024-02-14	32.750	32.990	31.810	31.890	27.259	1,492,964
2024-02-13	32.370	32.580	31.720	32.180	27.506	824,702
2024-02-12	31.650	32.570	31.650	32.410	27.703	1,614,996
2024-02-09	31.690	31.830	31.420	31.830	27.207	484,793
2024-02-08	31.390	31.710	31.160	31.600	27.011	632,372
2024-02-07	31.570	31.610	31.245	31.400	26.840	598,879
2024-02-06	31.590	31.600	31.380	31.520	26.942	302,370
2024-02-05	32.050	32.050	31.460	31.530	26.951	525,778
2024-02-02	32.380	32.440	31.750	32.080	27.421	687,490
2024-02-01	32.600	32.910	32.200	32.340	27.643	401,456
2024-01-31	33.080	33.210	32.310	32.520	27.797	836,908
2024-01-30	33.330	33.365	32.860	32.920	28.139	535,471
2024-01-29	33.170	33.385	32.840	33.360	28.515	363,201
2024-01-26	33.250	33.370	32.970	33.110	28.301	470,909
2024-01-25	32.990	33.250	32.820	33.230	28.404	745,226
2024-01-24	32.910	33.090	32.390	32.910	28.130	347,214
2024-01-23	32.320	32.870	32.310	32.830	28.062	819,456
2024-01-22	32.240	32.345	31.970	32.340	27.643	363,938
2024-01-19	32.310	32.370	31.850	32.260	27.575	627,526
2024-01-18	31.910	32.370	31.750	32.310	27.618	513,891
2024-01-17	32.000	32.020	31.590	31.880	27.250	566,304
2024-01-16	31.920	32.250	31.900	32.140	27.472	554,413
2024-01-15	32.380	32.450	32.000	32.010	27.361	188,356
2024-01-12	32.640	32.880	32.240	32.350	27.652	515,591
2024-01-11	32.170	32.550	31.960	32.480	27.763	381,986
2024-01-10	31.970	32.160	31.910	32.020	27.370	565,521
2024-01-09	31.720	32.030	31.420	32.000	27.353	488,294
2024-01-08	31.870	31.910	31.500	31.680	27.079	1,072,195
2024-01-05	31.890	32.060	31.770	32.060	27.404	570,108
2024-01-04	32.160	32.350	31.800	31.900	27.267	623,343
2024-01-03	32.020	32.210	31.850	31.940	27.301	808,307
2024-01-02	32.030	32.440	31.920	31.970	27.327	715,008
2023-12-29	31.970	32.150	31.810	32.030	27.378	417,383
2023-12-28	31.750	32.060	31.750	31.990	27.344	856,008
2023-12-27	31.700	32.150	31.440	31.900	27.267	704,593
2023-12-22	32.000	32.230	31.650	31.680	27.079	821,505
2023-12-21	31.510	32.020	31.510	31.980	27.336	774,071
2023-12-20	31.580	31.930	31.500	31.580	26.994	1,086,985
2023-12-19	31.840	31.920	31.390	31.490	26.917	1,324,405
2023-12-18	32.300	32.495	31.560	31.880	27.250	2,793,206
2023-12-15	32.660	32.670	31.630	31.990	27.344	2,813,457
2023-12-14	33.340	33.400	32.645	32.700	27.951	2,445,118
2023-12-13	32.500	33.665	32.460	33.590	28.284	1,117,189
2023-12-12	33.100	33.140	32.560	32.680	27.518	1,344,080
2023-12-11	33.590	33.610	32.970	33.120	27.889	1,471,834
2023-12-08	33.550	33.770	33.510	33.570	28.267	1,562,739
2023-12-07	33.610	33.720	33.365	33.410	28.133	3,855,797
2023-12-06	33.250	33.640	33.225	33.320	28.057	2,283,711
2023-12-05	33.680	33.870	33.220	33.270	28.015	1,368,407

← NewerPage 12 of 21 · 1,255 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.