Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	28.350	28.910	28.230	28.800	22.424	1,475,465
2022-12-19	28.700	28.830	28.300	28.430	22.136	969,617
2022-12-16	28.640	28.740	28.250	28.660	22.315	2,216,521
2022-12-15	28.550	29.150	28.460	28.870	22.478	2,672,532
2022-12-14	30.130	30.130	29.300	29.380	22.875	2,564,326
2022-12-13	30.130	30.350	29.950	30.130	23.459	836,852
2022-12-12	29.680	30.090	29.680	30.030	23.381	1,063,056
2022-12-09	30.160	30.560	29.650	29.700	23.124	927,109
2022-12-08	31.330	31.340	30.060	30.190	23.506	1,114,557
2022-12-07	31.140	31.470	30.880	31.070	24.191	863,028
2022-12-06	31.310	31.700	30.850	31.130	24.238	901,756
2022-12-05	31.340	31.630	31.210	31.330	24.394	737,224
2022-12-02	31.250	31.460	31.160	31.340	24.401	819,112
2022-12-01	31.420	31.800	31.160	31.360	24.417	1,211,713
2022-11-30	30.450	31.360	30.380	31.340	24.401	3,038,496
2022-11-29	29.810	30.430	29.700	30.410	23.677	669,349
2022-11-28	29.490	29.810	29.350	29.690	23.117	501,881
2022-11-25	29.940	30.090	29.550	29.700	22.965	538,850
2022-11-24	29.760	29.930	29.710	29.890	23.112	153,967
2022-11-23	29.500	29.890	29.390	29.860	23.089	566,423
2022-11-22	29.010	29.780	29.010	29.660	22.934	865,619
2022-11-21	29.040	29.060	28.370	28.850	22.308	737,271
2022-11-18	29.010	29.470	28.960	29.380	22.594	804,828
2022-11-17	29.050	29.230	28.810	29.230	22.478	639,072
2022-11-16	29.060	29.260	28.980	29.130	22.401	611,518
2022-11-15	29.050	29.200	28.740	29.130	22.401	610,399
2022-11-14	28.990	29.220	28.550	28.910	22.232	1,384,144
2022-11-11	28.480	29.020	28.400	28.770	22.125	749,102
2022-11-10	28.150	28.520	28.070	28.200	21.686	1,202,942
2022-11-09	29.170	29.230	27.820	27.850	21.417	1,968,494
2022-11-08	29.400	29.400	28.920	29.140	22.409	799,830
2022-11-07	29.350	29.610	29.170	29.420	22.624	584,229
2022-11-04	29.500	29.850	29.030	29.220	22.471	970,533
2022-11-03	28.960	29.300	28.700	29.210	22.463	430,683
2022-11-02	29.000	29.330	28.690	29.000	22.301	1,349,401
2022-11-01	29.630	29.630	28.970	29.030	22.325	725,910
2022-10-31	28.780	29.360	28.770	29.200	22.455	862,379
2022-10-28	29.290	29.390	28.820	28.970	22.278	818,957
2022-10-27	29.270	29.650	29.150	29.190	22.448	501,881
2022-10-26	28.730	29.190	28.585	29.020	22.317	559,780
2022-10-25	28.500	28.770	28.400	28.660	22.040	505,192
2022-10-24	28.340	28.930	28.290	28.610	22.002	822,726
2022-10-21	28.080	28.430	28.010	28.300	21.763	539,765
2022-10-20	28.720	28.750	28.220	28.300	21.640	838,924
2022-10-19	28.430	28.590	28.230	28.560	21.839	494,318
2022-10-18	28.440	28.790	28.210	28.420	21.732	750,549
2022-10-17	28.150	28.570	28.090	28.170	21.541	734,776
2022-10-14	28.140	28.230	27.700	27.820	21.273	528,516
2022-10-13	27.430	28.330	27.280	28.140	21.518	770,016
2022-10-12	27.530	27.680	27.180	27.590	21.097	792,584
2022-10-11	28.200	28.250	27.340	27.740	21.212	1,563,685
2022-10-07	28.780	29.100	28.560	28.690	21.938	1,013,271
2022-10-06	29.070	29.300	28.450	28.690	21.938	1,124,914
2022-10-05	29.320	29.580	28.850	29.250	22.367	1,485,169
2022-10-04	29.720	29.800	29.200	29.270	22.382	1,056,290
2022-10-03	29.000	29.400	28.890	29.100	22.252	861,857
2022-09-30	28.340	28.910	28.270	28.440	21.747	1,153,140
2022-09-29	28.390	28.470	27.790	28.410	21.724	996,336
2022-09-28	28.040	28.580	27.880	28.490	21.785	1,005,807
2022-09-27	28.310	28.400	27.830	27.990	21.403	1,101,695

← NewerPage 17 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.