Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	59.260	59.400	58.710	59.360	58.750	1,415,117
2026-07-20	59.740	60.300	59.020	59.050	58.443	503,517
2026-07-17	59.890	60.140	59.430	59.950	59.334	1,052,251
2026-07-16	58.740	59.520	58.590	59.190	58.582	1,324,980
2026-07-15	58.560	59.160	58.340	58.810	58.205	546,059
2026-07-14	58.580	58.670	58.000	58.620	58.017	652,532
2026-07-13	58.000	58.760	57.870	58.420	57.819	1,562,580
2026-07-10	58.110	58.220	56.830	57.380	56.790	1,334,993
2026-07-09	58.990	59.160	57.960	58.250	57.651	784,275
2026-07-08	58.050	59.195	57.830	59.120	58.512	1,210,702
2026-07-07	56.570	57.640	56.360	57.360	56.770	932,263
2026-07-06	56.640	57.340	56.180	56.350	55.771	1,371,147
2026-07-03	56.130	56.950	55.965	56.800	56.216	289,077
2026-07-02	56.650	56.930	55.250	55.950	55.375	1,236,382
2026-06-30	57.580	58.300	56.770	56.970	56.384	1,175,813
2026-06-29	58.400	58.560	57.120	57.440	56.849	815,707
2026-06-26	58.200	58.830	57.930	58.440	57.839	1,412,076
2026-06-25	57.240	58.460	57.230	58.350	57.750	1,095,356
2026-06-24	57.300	57.460	56.540	57.340	56.751	1,424,002
2026-06-23	56.960	57.800	56.850	57.770	57.176	2,018,924
2026-06-22	56.280	57.020	55.800	56.910	56.325	3,192,083
2026-06-19	55.800	56.990	55.790	56.460	55.880	2,356,956
2026-06-18	54.750	56.090	54.190	55.960	55.385	4,094,850
2026-06-17	56.620	57.330	56.150	56.210	55.632	1,141,783
2026-06-16	57.600	57.860	55.670	56.680	56.097	1,614,435
2026-06-15	56.510	58.290	56.500	57.200	56.612	5,340,685
2026-06-12	58.860	59.990	58.810	59.010	57.869	1,046,511
2026-06-11	59.270	59.930	58.730	59.110	57.967	1,800,593
2026-06-10	57.500	59.260	57.500	59.040	57.898	3,474,395
2026-06-09	57.320	57.560	56.780	57.380	56.270	1,050,654
2026-06-08	57.430	58.110	56.990	57.320	56.212	5,877,130
2026-06-05	57.200	58.030	57.025	57.530	56.418	1,158,981
2026-06-04	56.940	57.520	56.710	57.280	56.172	960,194
2026-06-03	57.870	58.410	56.910	56.940	55.839	1,311,771
2026-06-02	57.270	58.060	57.270	57.600	56.486	873,594
2026-06-01	57.600	57.860	56.970	57.200	56.094	1,005,946
2026-05-29	56.290	57.300	55.885	57.190	56.084	4,403,431
2026-05-28	56.970	57.340	56.280	56.460	55.368	1,110,170
2026-05-27	56.160	57.410	55.730	56.910	55.810	765,866
2026-05-26	57.740	57.870	56.820	56.870	55.770	955,005
2026-05-25	58.680	58.690	57.430	57.610	56.496	347,722
2026-05-22	57.780	59.070	57.780	59.000	57.859	1,466,948
2026-05-21	58.620	59.140	57.610	57.850	56.731	2,058,298
2026-05-20	58.490	58.680	57.800	58.350	57.222	1,466,034
2026-05-19	58.240	59.020	56.890	58.710	57.575	2,318,939
2026-05-15	54.820	57.630	54.720	57.440	56.329	5,927,612
2026-05-14	53.190	55.180	52.765	55.110	54.044	2,072,173
2026-05-13	53.700	54.150	52.365	53.020	51.995	1,964,291
2026-05-12	52.620	54.200	52.410	53.640	52.603	1,325,316
2026-05-11	51.820	52.680	51.800	52.440	51.426	1,796,449
2026-05-08	50.290	52.090	49.960	51.500	50.504	1,293,346
2026-05-07	49.280	50.850	48.600	50.650	49.671	1,593,946
2026-05-06	49.000	49.810	48.600	49.490	48.533	2,416,540
2026-05-05	52.800	52.800	48.930	49.110	48.160	3,703,167
2026-05-04	52.890	53.600	52.500	52.970	51.946	972,978
2026-05-01	52.390	53.080	51.860	52.800	51.779	567,036
2026-04-30	51.500	52.510	51.350	52.480	51.465	856,190
2026-04-29	51.150	51.810	50.610	51.600	50.602	1,074,809
2026-04-28	50.540	51.140	50.010	50.780	49.798	654,313
2026-04-27	50.000	50.550	49.800	49.990	49.023	707,275

← NewerPage 2 of 3 · 125 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.