Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	28.490	28.590	27.730	27.900	21.334	1,112,321
2022-09-23	29.730	29.790	28.095	28.620	21.885	1,337,782
2022-09-22	30.510	30.560	30.200	30.270	23.147	865,323
2022-09-21	30.800	30.820	30.330	30.340	23.200	913,528
2022-09-20	31.030	31.080	30.510	30.720	23.368	646,172
2022-09-19	30.320	31.240	30.240	31.060	23.627	404,958
2022-09-16	31.100	31.120	30.470	30.870	23.482	1,567,864
2022-09-15	31.750	31.825	31.020	31.240	23.764	611,449
2022-09-14	31.400	32.050	31.380	32.000	24.342	741,672
2022-09-13	31.250	31.640	31.250	31.380	23.870	560,470
2022-09-12	31.150	31.550	31.130	31.350	23.848	514,969
2022-09-09	30.740	31.150	30.710	30.900	23.505	818,522
2022-09-08	30.900	30.900	30.230	30.470	23.178	543,472
2022-09-07	30.840	31.030	30.400	30.880	23.490	671,122
2022-09-06	31.910	32.140	31.160	31.290	23.802	593,625
2022-09-02	31.530	31.980	31.250	31.710	24.121	714,495
2022-09-01	31.940	31.960	31.095	31.140	23.688	1,021,762
2022-08-31	31.850	32.470	31.450	32.360	24.616	1,452,847
2022-08-30	32.030	32.280	31.570	32.250	24.532	660,098
2022-08-29	32.000	32.630	31.900	32.310	24.578	358,653
2022-08-26	32.580	32.630	32.070	32.150	24.308	360,206
2022-08-25	32.390	32.730	32.160	32.490	24.565	938,013
2022-08-24	32.490	32.800	32.220	32.290	24.414	530,420
2022-08-23	31.930	32.570	31.760	32.500	24.572	686,456
2022-08-22	31.710	31.890	31.370	31.730	23.990	595,462
2022-08-19	31.950	32.130	31.750	31.970	24.051	368,295
2022-08-18	32.070	32.370	31.905	32.110	24.156	812,098
2022-08-17	32.250	32.420	31.795	31.900	23.998	526,508
2022-08-16	32.150	32.510	32.040	32.230	24.246	342,110
2022-08-15	32.000	32.170	31.430	32.090	24.141	533,640
2022-08-12	32.170	32.480	32.060	32.410	24.382	299,001
2022-08-11	32.200	32.440	32.050	32.090	24.141	606,517
2022-08-10	31.760	32.110	31.540	31.980	24.058	832,073
2022-08-09	31.480	31.750	31.360	31.410	23.629	450,731
2022-08-08	31.120	31.500	31.120	31.320	23.562	541,646
2022-08-05	31.300	31.660	31.020	31.180	23.456	634,927
2022-08-04	32.530	32.620	31.360	31.520	23.712	921,202
2022-08-03	33.500	33.630	32.430	32.710	24.607	943,497
2022-08-02	32.900	33.400	32.240	33.370	25.104	992,879
2022-07-29	32.690	33.350	32.510	33.190	24.968	919,339
2022-07-28	32.310	32.480	31.930	32.440	24.404	603,137
2022-07-27	31.750	32.300	31.750	32.030	24.096	488,809
2022-07-26	31.850	32.040	31.560	31.630	23.795	646,548
2022-07-25	31.130	31.770	31.120	31.670	23.825	441,609
2022-07-22	31.270	31.440	30.910	30.990	23.313	409,357
2022-07-21	31.180	31.580	30.830	31.320	23.562	913,056
2022-07-20	32.000	32.040	31.430	31.580	23.637	521,345
2022-07-19	30.970	32.300	30.970	32.000	23.951	1,168,910
2022-07-18	30.690	31.290	30.620	30.930	23.150	884,806
2022-07-15	29.850	30.570	29.810	30.180	22.589	794,584
2022-07-14	29.100	29.630	29.100	29.550	22.118	1,071,330
2022-07-13	29.130	29.860	29.070	29.570	22.132	582,641
2022-07-12	29.370	29.620	29.140	29.430	22.028	547,277
2022-07-11	29.750	29.910	29.350	29.730	22.252	534,584
2022-07-08	29.980	30.170	29.740	29.980	22.439	851,918
2022-07-07	29.600	29.960	29.470	29.530	22.103	839,293
2022-07-06	28.980	29.300	28.300	29.180	21.841	628,505
2022-07-05	29.980	30.000	28.450	29.210	21.863	765,405
2022-07-04	29.620	30.640	29.500	30.190	22.597	549,792
2022-06-30	29.660	29.770	29.120	29.400	22.005	1,651,738

← NewerPage 18 of 21 · 1,259 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.