Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	31.030	31.090	30.300	30.520	24.996	596,529
2023-06-13	31.310	31.740	31.270	31.410	25.332	905,214
2023-06-12	30.850	31.300	30.810	31.210	25.171	792,938
2023-06-09	31.410	31.410	30.990	31.100	25.082	668,640
2023-06-08	31.560	31.690	31.190	31.490	25.396	269,388
2023-06-07	31.350	31.630	31.120	31.520	25.421	780,060
2023-06-06	31.320	31.380	31.010	31.250	25.203	474,593
2023-06-05	31.500	31.950	31.160	31.470	25.380	1,012,154
2023-06-02	30.940	31.540	30.800	31.320	25.259	1,238,810
2023-06-01	30.300	30.760	30.260	30.630	24.703	750,478
2023-05-31	30.360	30.595	30.190	30.300	24.437	2,027,662
2023-05-30	30.340	30.660	30.310	30.590	24.671	716,928
2023-05-29	30.770	31.060	30.530	30.590	24.671	230,783
2023-05-26	30.460	30.760	30.270	30.650	24.719	315,793
2023-05-25	30.470	30.650	30.100	30.400	24.352	780,273
2023-05-24	30.690	30.810	30.510	30.560	24.480	657,474
2023-05-23	31.030	31.090	30.640	30.800	24.673	1,246,987
2023-05-19	31.380	31.470	31.120	31.180	24.977	830,861
2023-05-18	31.400	31.480	31.200	31.260	25.041	615,263
2023-05-17	32.310	32.330	31.500	31.550	25.273	974,951
2023-05-16	32.470	32.670	32.160	32.300	25.874	1,200,013
2023-05-15	32.300	32.580	32.090	32.550	26.074	1,392,421
2023-05-12	32.260	32.450	32.100	32.300	25.874	1,127,742
2023-05-11	32.190	32.650	31.900	32.210	25.802	718,136
2023-05-10	32.440	32.810	31.970	32.250	25.834	984,245
2023-05-09	30.960	32.630	30.860	32.100	25.714	1,360,434
2023-05-08	31.520	31.730	30.980	31.130	24.937	466,604
2023-05-05	31.000	31.540	30.810	31.390	25.145	510,281
2023-05-04	30.730	30.870	30.390	30.680	24.576	494,331
2023-05-03	31.000	31.160	30.650	30.740	24.624	650,909
2023-05-02	31.570	31.590	30.960	31.220	25.009	696,591
2023-05-01	31.540	31.960	31.540	31.710	25.401	651,610
2023-04-28	31.830	32.150	31.665	31.880	25.538	877,764
2023-04-27	31.930	32.120	31.700	31.840	25.506	426,878
2023-04-26	31.840	32.170	31.820	31.960	25.602	349,935
2023-04-25	31.920	32.180	31.870	31.910	25.562	382,508
2023-04-24	31.510	32.150	31.480	32.060	25.682	413,161
2023-04-21	31.480	31.710	31.270	31.630	25.337	506,105
2023-04-20	31.400	31.620	31.180	31.590	25.305	404,065
2023-04-19	31.590	31.715	31.460	31.690	25.385	394,776
2023-04-18	31.950	32.030	31.560	31.890	25.546	693,323
2023-04-17	31.960	32.080	31.880	32.030	25.658	562,860
2023-04-14	31.550	31.990	31.540	31.950	25.594	611,515
2023-04-13	31.300	31.650	31.220	31.560	25.281	617,649
2023-04-12	31.100	31.580	31.100	31.320	25.089	607,063
2023-04-11	30.610	31.120	30.600	31.050	24.873	505,645
2023-04-10	30.210	30.690	30.210	30.520	24.448	743,497
2023-04-06	30.050	30.300	29.950	30.110	24.120	596,927
2023-04-05	29.950	30.220	29.860	30.080	24.096	499,556
2023-04-04	30.390	30.540	29.800	29.980	24.016	511,357
2023-04-03	30.140	30.490	30.010	30.290	24.264	715,988
2023-03-31	29.530	29.660	29.370	29.590	23.703	682,925
2023-03-30	29.300	29.510	28.950	29.480	23.615	572,620
2023-03-29	29.050	29.335	29.050	29.160	23.359	605,439
2023-03-28	28.840	29.060	28.770	28.960	23.199	373,465
2023-03-27	28.590	29.070	28.490	28.910	23.159	540,284
2023-03-24	28.190	28.500	27.980	28.410	22.758	600,914
2023-03-23	28.600	29.070	28.330	28.560	22.878	787,437
2023-03-22	28.780	29.080	28.650	28.730	23.014	713,592
2023-03-21	28.810	29.120	28.640	28.810	23.078	639,087

← NewerPage 15 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.