Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	31.820	31.940	31.510	31.580	23.150	1,336,371
2022-04-01	31.690	31.980	31.470	31.570	23.143	813,065
2022-03-31	31.940	32.080	31.440	31.690	23.231	1,036,777
2022-03-30	31.550	32.350	31.540	31.940	23.414	1,617,685
2022-03-29	30.330	31.420	30.220	31.330	22.967	1,179,890
2022-03-28	30.620	30.780	30.330	30.600	22.432	754,393
2022-03-25	30.610	31.090	30.610	30.790	22.571	839,352
2022-03-24	31.090	31.260	30.630	30.670	22.483	662,671
2022-03-23	31.000	31.350	30.820	30.980	22.710	849,145
2022-03-22	30.500	30.990	30.310	30.780	22.564	1,464,054
2022-03-21	30.580	30.850	30.270	30.330	22.234	1,154,731
2022-03-18	30.100	30.870	30.100	30.570	22.293	1,835,008
2022-03-17	29.990	30.760	29.970	30.100	21.950	1,745,770
2022-03-16	29.070	29.805	29.050	29.640	21.614	984,655
2022-03-15	28.830	29.150	28.550	28.960	21.119	1,048,348
2022-03-14	29.710	29.750	28.885	29.350	21.403	1,705,405
2022-03-11	30.020	30.320	29.795	29.900	21.804	662,596
2022-03-10	30.150	30.360	29.900	30.090	21.943	1,825,569
2022-03-09	30.130	30.280	29.630	30.100	21.950	1,634,203
2022-03-08	30.500	30.940	30.240	30.440	22.198	2,001,107
2022-03-07	29.630	30.500	29.630	30.200	22.023	1,696,895
2022-03-04	29.420	29.920	29.220	29.630	21.607	1,297,657
2022-03-03	29.560	29.955	29.260	29.330	21.388	1,391,567
2022-03-02	29.500	29.920	29.450	29.560	21.556	1,067,849
2022-03-01	29.860	30.140	29.320	29.340	21.396	919,775
2022-02-28	29.140	29.895	29.130	29.690	21.651	1,726,470
2022-02-25	28.780	29.400	28.590	29.130	21.100	1,109,629
2022-02-24	28.460	29.140	28.450	28.760	20.832	882,953
2022-02-23	29.010	29.150	28.530	28.590	20.709	992,088
2022-02-22	29.900	30.000	28.360	28.950	20.970	1,953,749
2022-02-18	30.150	30.330	30.000	30.030	21.636	716,245
2022-02-17	30.740	30.870	30.215	30.360	21.874	914,562
2022-02-16	30.860	31.190	30.340	30.390	21.896	1,207,315
2022-02-15	30.650	31.230	30.420	31.020	22.350	876,626
2022-02-14	30.870	31.180	30.580	31.040	22.364	719,733
2022-02-11	30.500	30.995	30.470	30.830	22.213	938,308
2022-02-10	29.890	30.790	29.870	30.470	21.953	925,775
2022-02-09	30.360	30.400	29.970	30.040	21.644	1,101,377
2022-02-08	30.280	30.320	29.900	30.080	21.672	723,111
2022-02-07	30.600	30.690	29.790	30.040	21.644	1,190,365
2022-02-04	30.360	30.750	30.340	30.500	21.975	827,600
2022-02-03	30.040	30.260	29.630	30.190	21.752	837,479
2022-02-02	30.410	30.620	29.940	30.400	21.903	1,310,879
2022-02-01	29.950	30.390	29.620	30.360	21.874	788,178
2022-01-31	29.210	29.950	28.940	29.910	21.550	1,658,000
2022-01-28	28.350	29.140	28.350	29.140	20.995	927,877
2022-01-27	28.600	28.790	28.150	28.300	20.390	755,989
2022-01-26	27.980	28.710	27.770	28.210	20.325	1,034,353
2022-01-25	27.540	28.030	27.060	27.660	19.929	961,064
2022-01-24	26.800	27.790	26.340	27.760	20.001	1,581,123
2022-01-21	28.490	28.495	27.030	27.400	19.741	1,622,006
2022-01-20	28.770	29.020	28.490	28.490	20.412	675,983
2022-01-19	29.450	29.450	28.610	28.900	20.705	1,194,059
2022-01-18	29.190	29.395	28.850	29.320	21.006	1,168,697
2022-01-17	28.600	29.420	28.580	29.190	20.913	871,127
2022-01-14	28.920	28.920	28.510	28.580	20.476	1,159,324
2022-01-13	28.760	29.080	28.610	28.730	20.583	1,043,581
2022-01-12	29.000	29.100	28.580	28.700	20.562	1,439,166
2022-01-11	29.040	29.150	28.730	28.800	20.634	1,136,266
2022-01-10	28.870	29.000	28.655	28.900	20.705	552,392

← NewerPage 20 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.