Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	33.780	34.010	33.540	33.700	28.377	878,857
2023-12-01	33.970	34.030	33.670	33.680	28.360	732,749
2023-11-30	33.150	34.300	32.940	34.170	28.773	3,601,021
2023-11-29	33.090	33.250	32.760	32.990	27.779	430,104
2023-11-28	32.860	33.140	32.670	32.940	27.737	1,031,015
2023-11-27	32.900	33.080	32.760	32.930	27.729	1,741,513
2023-11-24	32.840	33.190	32.840	33.080	27.682	430,304
2023-11-23	32.350	33.020	32.350	33.020	27.632	234,694
2023-11-22	32.160	32.790	31.980	32.690	27.356	1,084,997
2023-11-21	32.290	32.460	32.100	32.270	27.004	365,927
2023-11-20	32.220	32.440	32.120	32.280	27.013	851,680
2023-11-17	31.780	32.295	31.680	32.140	26.896	1,131,441
2023-11-16	31.830	31.910	31.260	31.580	26.427	1,067,085
2023-11-15	31.800	32.080	31.800	31.920	26.712	958,534
2023-11-14	32.010	32.170	31.780	31.850	26.653	981,612
2023-11-13	31.810	32.210	31.600	31.980	26.762	527,352
2023-11-10	32.160	32.180	31.470	31.820	26.628	940,460
2023-11-09	32.340	32.600	31.940	32.090	26.854	506,649
2023-11-08	32.420	32.490	31.850	32.130	26.887	788,427
2023-11-07	32.660	32.820	32.400	32.420	27.130	354,148
2023-11-06	33.030	33.250	32.430	32.870	27.507	440,301
2023-11-03	32.860	33.540	32.780	32.890	27.523	656,698
2023-11-02	32.750	33.070	32.605	32.790	27.440	931,304
2023-11-01	32.480	32.670	32.260	32.490	27.189	1,155,878
2023-10-31	32.090	32.260	31.720	32.250	26.988	736,254
2023-10-30	32.320	32.430	31.800	31.980	26.762	446,358
2023-10-27	32.320	32.360	31.890	32.150	26.904	351,352
2023-10-26	32.230	32.430	31.790	32.380	27.096	415,116
2023-10-25	32.280	32.660	32.050	32.310	27.038	376,564
2023-10-24	32.230	32.650	32.000	32.230	26.971	396,626
2023-10-23	32.130	32.435	31.700	32.090	26.854	622,682
2023-10-20	32.880	32.880	32.225	32.440	27.147	522,626
2023-10-19	33.000	33.410	32.570	32.970	27.590	681,522
2023-10-18	33.400	33.400	33.030	33.350	27.908	705,069
2023-10-17	33.150	33.690	33.110	33.400	27.950	779,258
2023-10-16	33.030	33.460	32.760	33.330	27.891	720,748
2023-10-13	32.930	33.020	32.760	32.880	27.515	495,891
2023-10-12	33.000	33.050	32.490	32.710	27.373	554,245
2023-10-11	32.260	32.860	32.000	32.840	27.481	891,684
2023-10-10	31.890	32.470	31.640	32.380	27.096	1,012,161
2023-10-06	31.000	31.570	30.770	31.510	26.368	662,221
2023-10-05	30.650	31.115	30.550	31.050	25.984	832,115
2023-10-04	30.560	30.680	30.080	30.640	25.640	598,937
2023-10-03	30.660	31.110	30.260	30.730	25.716	813,501
2023-10-02	31.890	31.890	30.810	30.850	25.816	825,450
2023-09-29	32.220	32.250	31.510	31.890	26.686	852,148
2023-09-28	31.320	32.170	31.300	32.060	26.829	1,043,788
2023-09-27	31.940	32.050	31.200	31.280	26.176	913,389
2023-09-26	32.070	32.250	31.600	31.650	26.486	765,851
2023-09-25	32.600	32.740	32.245	32.360	27.080	633,222
2023-09-22	32.280	32.640	32.170	32.600	27.281	709,670
2023-09-21	32.630	32.730	32.030	32.170	26.921	720,431
2023-09-20	32.770	32.940	32.610	32.660	27.331	752,963
2023-09-19	33.330	33.500	32.690	32.810	27.456	669,845
2023-09-18	33.090	33.270	32.790	33.220	27.799	949,391
2023-09-15	32.890	33.150	32.870	33.030	27.640	2,123,938
2023-09-14	32.500	33.000	32.300	32.910	27.540	891,610
2023-09-13	32.900	33.005	32.560	32.790	27.021	1,557,021
2023-09-12	32.890	32.950	32.690	32.870	27.087	1,195,910
2023-09-11	33.000	33.100	32.710	32.780	27.013	1,202,731

← NewerPage 13 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.