Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	30.570	30.710	30.030	30.090	22.522	468,076
2022-06-28	30.500	30.680	30.230	30.460	22.799	751,448
2022-06-27	29.360	30.200	29.360	29.790	22.297	927,992
2022-06-24	28.970	29.240	28.540	29.000	21.706	1,365,759
2022-06-23	29.440	29.450	27.960	28.620	21.421	1,055,956
2022-06-22	29.250	29.660	28.900	29.370	21.983	847,707
2022-06-21	29.850	30.560	29.750	30.220	22.619	993,298
2022-06-20	29.750	30.050	29.290	29.840	22.215	574,110
2022-06-17	31.140	31.150	29.450	29.750	22.148	2,103,684
2022-06-16	32.260	32.310	30.950	31.170	23.205	1,241,955
2022-06-15	33.480	33.480	32.525	32.840	24.448	1,563,450
2022-06-14	33.730	33.910	33.130	33.470	24.917	754,317
2022-06-13	33.690	33.720	32.820	33.470	24.917	856,208
2022-06-10	34.470	34.520	33.620	34.330	25.557	1,002,881
2022-06-09	34.880	34.940	34.580	34.620	25.773	892,093
2022-06-08	35.280	35.480	34.840	35.070	26.108	622,487
2022-06-07	34.850	35.480	34.760	35.250	26.242	616,054
2022-06-06	34.550	34.940	34.400	34.910	25.989	1,239,212
2022-06-03	34.870	34.910	34.420	34.570	25.736	454,564
2022-06-02	34.360	35.050	34.120	34.990	26.049	1,178,402
2022-06-01	33.850	34.660	33.850	34.450	25.647	1,613,143
2022-05-31	33.840	34.110	33.530	33.710	25.096	1,937,399
2022-05-30	33.990	34.020	33.675	33.720	25.103	1,328,079
2022-05-27	33.580	33.860	33.320	33.720	25.103	598,431
2022-05-26	33.560	33.835	33.450	33.520	24.809	513,021
2022-05-25	33.030	33.560	33.030	33.460	24.765	526,187
2022-05-24	33.760	33.760	32.880	32.990	24.417	1,682,718
2022-05-20	33.620	33.790	33.090	33.500	24.794	557,899
2022-05-19	33.730	34.000	33.050	33.630	24.772	1,562,417
2022-05-18	33.950	34.140	33.710	34.120	25.133	1,339,048
2022-05-17	33.910	34.020	33.380	33.950	25.008	1,264,181
2022-05-16	32.560	33.770	32.400	33.420	24.618	1,162,621
2022-05-13	32.590	32.950	32.260	32.380	23.851	1,169,488
2022-05-12	32.400	32.675	31.760	32.220	23.734	844,125
2022-05-11	32.000	33.170	31.970	32.520	23.955	1,626,518
2022-05-10	30.990	32.520	30.950	31.810	23.432	1,859,015
2022-05-09	31.510	31.730	30.740	31.530	23.225	1,693,257
2022-05-06	32.050	32.050	31.530	31.820	23.439	981,763
2022-05-05	32.280	32.380	31.550	31.840	23.454	816,305
2022-05-04	32.060	32.280	31.370	31.950	23.535	1,352,240
2022-05-03	31.190	31.930	31.150	31.670	23.329	1,502,047
2022-05-02	31.720	31.870	30.810	31.220	22.997	1,275,281
2022-04-29	32.310	32.420	31.570	31.870	23.476	1,945,863
2022-04-28	31.320	32.345	31.300	32.260	23.763	1,487,985
2022-04-27	31.020	31.420	30.820	31.200	22.982	879,541
2022-04-26	31.810	31.870	31.175	31.240	23.012	788,925
2022-04-25	31.720	31.840	30.875	31.630	23.299	1,017,734
2022-04-22	32.940	33.270	32.030	32.540	23.969	1,729,007
2022-04-21	33.850	34.330	33.150	33.260	24.382	798,716
2022-04-20	34.010	34.130	33.800	33.810	24.785	641,049
2022-04-19	33.810	34.170	33.680	34.000	24.924	642,167
2022-04-18	33.850	34.100	33.690	33.780	24.763	934,878
2022-04-14	33.630	34.040	33.630	33.730	24.726	1,144,454
2022-04-13	34.230	34.320	33.720	33.750	24.741	744,694
2022-04-12	34.000	34.445	33.890	33.980	24.910	1,101,788
2022-04-11	33.090	33.940	33.090	33.860	24.822	1,830,040
2022-04-08	32.870	33.460	32.840	33.190	24.331	1,298,730
2022-04-07	32.540	32.940	32.480	32.900	24.118	1,242,835
2022-04-06	31.930	32.600	31.840	32.560	23.869	1,190,608
2022-04-05	31.700	32.020	31.660	31.870	23.363	679,978

← NewerPage 19 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.