Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	33.000	33.100	32.710	32.780	27.013	1,202,731
2023-09-08	32.970	33.110	32.755	32.880	27.095	662,933
2023-09-07	32.690	33.000	32.640	32.790	27.021	723,475
2023-09-06	33.250	33.250	32.610	32.730	26.972	1,488,683
2023-09-05	33.770	34.180	33.730	34.000	28.018	763,429
2023-09-01	33.610	33.880	33.600	33.780	27.837	815,136
2023-08-31	33.550	33.680	33.370	33.380	27.507	1,048,977
2023-08-30	33.340	33.590	33.340	33.430	27.549	332,301
2023-08-29	33.220	33.410	32.985	33.270	27.417	686,637
2023-08-28	33.440	33.670	33.030	33.210	27.367	758,650
2023-08-25	33.100	33.450	33.100	33.400	27.355	624,431
2023-08-24	32.780	33.090	32.620	33.030	27.052	671,165
2023-08-23	32.310	32.910	32.260	32.870	26.921	675,139
2023-08-22	32.600	32.610	32.310	32.410	26.544	421,381
2023-08-21	32.820	32.900	32.420	32.540	26.651	689,046
2023-08-18	32.600	32.880	32.530	32.720	26.798	449,296
2023-08-17	32.270	32.750	32.220	32.720	26.798	681,082
2023-08-16	32.100	32.370	32.100	32.200	26.372	522,650
2023-08-15	32.290	32.310	31.880	32.090	26.282	924,511
2023-08-14	32.700	32.880	32.410	32.500	26.618	831,880
2023-08-11	32.650	32.870	32.175	32.780	26.847	1,030,226
2023-08-10	32.880	33.210	32.640	32.750	26.823	853,955
2023-08-09	33.090	33.250	32.630	32.650	26.741	659,828
2023-08-08	32.370	33.020	32.240	32.930	26.970	685,494
2023-08-04	32.490	32.930	32.410	32.510	26.626	591,890
2023-08-03	32.560	32.570	32.230	32.430	26.560	347,423
2023-08-02	32.720	32.760	32.300	32.490	26.610	537,770
2023-08-01	33.010	33.030	32.370	32.770	26.839	468,728
2023-07-31	32.650	33.150	32.600	33.010	27.036	758,263
2023-07-28	32.550	32.680	32.060	32.650	26.741	505,766
2023-07-27	32.600	32.850	32.360	32.470	26.593	690,301
2023-07-26	32.340	32.590	32.130	32.560	26.667	421,534
2023-07-25	32.610	32.640	32.280	32.450	26.577	811,398
2023-07-24	32.320	32.750	32.310	32.580	26.683	748,995
2023-07-21	32.000	32.370	31.880	32.320	26.470	487,008
2023-07-20	31.650	32.150	31.650	31.950	26.167	942,409
2023-07-19	31.340	31.830	31.060	31.760	26.012	676,151
2023-07-18	30.780	31.350	30.610	31.340	25.668	1,194,941
2023-07-17	30.600	30.800	30.550	30.750	25.185	743,107
2023-07-14	30.880	30.890	30.590	30.700	25.144	559,102
2023-07-13	30.580	30.930	30.440	30.900	25.307	578,371
2023-07-12	30.500	30.660	30.380	30.590	25.054	355,590
2023-07-11	30.670	30.690	30.285	30.340	24.849	645,601
2023-07-10	30.690	30.690	30.360	30.600	25.062	684,823
2023-07-07	30.230	30.680	30.080	30.660	25.111	769,524
2023-07-06	30.280	30.470	29.990	30.400	24.898	854,153
2023-07-05	30.820	30.820	30.220	30.420	24.914	928,628
2023-07-04	30.370	30.790	30.200	30.710	25.152	190,471
2023-06-30	30.430	30.700	30.240	30.550	25.021	540,796
2023-06-29	29.990	30.420	29.930	30.310	24.824	459,417
2023-06-28	29.710	30.040	29.410	29.900	24.488	483,798
2023-06-27	29.570	29.700	29.315	29.630	24.267	897,050
2023-06-26	29.310	29.670	29.310	29.550	24.202	621,662
2023-06-23	29.810	29.990	29.320	29.370	24.054	696,813
2023-06-22	29.920	30.090	29.710	30.000	24.570	823,414
2023-06-21	30.360	30.490	30.060	30.110	24.660	937,681
2023-06-20	30.410	30.490	30.045	30.430	24.922	804,064
2023-06-19	30.460	30.640	30.450	30.480	24.963	78,999
2023-06-16	30.440	30.630	30.300	30.520	24.996	1,076,572
2023-06-15	30.500	30.640	30.170	30.210	24.742	368,891

← NewerPage 14 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.