Keyera Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 28.550 | 29.120 | 28.490 | 28.860 | 20.677 | 667,006 |
| 2022-01-06 | 28.450 | 28.750 | 28.070 | 28.530 | 20.440 | 754,978 |
| 2022-01-05 | 28.880 | 28.960 | 28.320 | 28.420 | 20.361 | 816,213 |
| 2022-01-04 | 28.940 | 29.200 | 28.640 | 28.680 | 20.548 | 930,065 |
| 2021-12-31 | 28.320 | 28.570 | 28.250 | 28.530 | 20.440 | 252,219 |
| 2021-12-30 | 28.740 | 28.770 | 28.340 | 28.360 | 20.318 | 362,291 |
| 2021-12-29 | 28.200 | 28.770 | 28.200 | 28.690 | 20.555 | 534,205 |
| 2021-12-24 | 28.190 | 28.250 | 28.100 | 28.210 | 20.211 | 83,367 |
| 2021-12-23 | 28.430 | 28.430 | 28.150 | 28.180 | 20.189 | 378,749 |
| 2021-12-22 | 28.000 | 28.290 | 27.800 | 28.230 | 20.225 | 568,435 |
| 2021-12-21 | 27.720 | 28.620 | 27.720 | 28.150 | 20.168 | 979,125 |
| 2021-12-20 | 27.550 | 27.900 | 27.120 | 27.820 | 19.817 | 755,903 |
| 2021-12-17 | 27.680 | 28.160 | 27.490 | 28.040 | 19.974 | 1,324,484 |
| 2021-12-16 | 27.920 | 28.430 | 27.740 | 27.900 | 19.874 | 735,565 |
| 2021-12-15 | 27.530 | 27.870 | 27.210 | 27.810 | 19.810 | 911,555 |
| 2021-12-14 | 27.990 | 27.990 | 27.590 | 27.660 | 19.703 | 728,423 |
| 2021-12-13 | 28.300 | 28.400 | 27.850 | 27.980 | 19.931 | 542,426 |
| 2021-12-10 | 28.710 | 28.750 | 28.210 | 28.380 | 20.216 | 503,898 |
| 2021-12-09 | 28.470 | 28.600 | 28.185 | 28.570 | 20.351 | 701,867 |
| 2021-12-08 | 28.930 | 29.030 | 28.360 | 28.680 | 20.429 | 793,170 |
| 2021-12-07 | 28.190 | 28.915 | 28.190 | 28.800 | 20.515 | 859,572 |
| 2021-12-06 | 27.550 | 27.910 | 27.120 | 27.750 | 19.767 | 760,476 |
| 2021-12-03 | 27.950 | 28.250 | 27.130 | 27.370 | 19.496 | 709,858 |
| 2021-12-02 | 26.910 | 28.045 | 26.650 | 27.750 | 19.767 | 891,265 |
| 2021-12-01 | 28.510 | 28.640 | 27.000 | 27.210 | 19.382 | 1,033,807 |
| 2021-11-30 | 28.400 | 28.520 | 27.630 | 28.060 | 19.988 | 2,176,783 |
| 2021-11-29 | 29.430 | 29.430 | 28.440 | 28.790 | 20.508 | 899,693 |
| 2021-11-26 | 28.150 | 29.120 | 27.540 | 28.680 | 20.291 | 1,224,977 |
| 2021-11-25 | 29.360 | 29.590 | 29.310 | 29.480 | 20.857 | 196,002 |
| 2021-11-24 | 29.080 | 29.520 | 29.050 | 29.380 | 20.786 | 559,557 |
| 2021-11-23 | 29.700 | 29.830 | 29.020 | 29.160 | 20.630 | 812,328 |
| 2021-11-22 | 29.600 | 29.790 | 29.300 | 29.530 | 20.892 | 710,739 |
| 2021-11-19 | 30.000 | 30.000 | 28.900 | 29.660 | 20.984 | 1,112,454 |
| 2021-11-18 | 30.290 | 30.500 | 30.100 | 30.310 | 21.331 | 596,488 |
| 2021-11-17 | 30.330 | 30.640 | 30.210 | 30.280 | 21.309 | 853,878 |
| 2021-11-16 | 30.500 | 30.700 | 30.280 | 30.330 | 21.345 | 513,039 |
| 2021-11-15 | 30.820 | 30.900 | 30.270 | 30.370 | 21.373 | 859,733 |
| 2021-11-12 | 30.800 | 31.215 | 30.620 | 30.860 | 21.718 | 641,224 |
| 2021-11-11 | 30.540 | 30.840 | 30.410 | 30.700 | 21.605 | 659,514 |
| 2021-11-10 | 30.500 | 30.800 | 30.240 | 30.430 | 21.415 | 1,016,765 |
| 2021-11-09 | 30.850 | 30.930 | 30.510 | 30.620 | 21.549 | 530,890 |
| 2021-11-08 | 30.460 | 30.960 | 30.220 | 30.870 | 21.725 | 1,262,088 |
| 2021-11-05 | 30.510 | 30.600 | 30.220 | 30.370 | 21.373 | 1,292,007 |
| 2021-11-04 | 31.280 | 31.280 | 30.115 | 30.450 | 21.429 | 1,520,599 |
| 2021-11-03 | 31.560 | 31.780 | 30.340 | 31.070 | 21.865 | 2,002,566 |
| 2021-11-02 | 32.090 | 32.100 | 31.560 | 31.830 | 22.400 | 1,196,477 |
| 2021-11-01 | 31.890 | 32.375 | 31.830 | 32.070 | 22.569 | 946,995 |
| 2021-10-29 | 31.900 | 31.980 | 31.290 | 31.720 | 22.323 | 652,531 |
| 2021-10-28 | 31.560 | 32.050 | 31.300 | 31.910 | 22.457 | 790,487 |
| 2021-10-27 | 31.540 | 31.950 | 31.420 | 31.560 | 22.210 | 556,986 |
| 2021-10-26 | 31.960 | 32.120 | 31.580 | 31.590 | 22.231 | 390,684 |
| 2021-10-25 | 31.700 | 32.020 | 31.560 | 31.940 | 22.478 | 462,683 |
| 2021-10-22 | 32.240 | 32.290 | 31.460 | 31.510 | 22.175 | 993,498 |
| 2021-10-21 | 32.040 | 32.430 | 31.850 | 32.000 | 22.520 | 827,015 |
| 2021-10-20 | 32.170 | 32.750 | 32.170 | 32.600 | 22.830 | 796,834 |
| 2021-10-19 | 32.210 | 32.590 | 32.100 | 32.200 | 22.549 | 797,764 |
| 2021-10-18 | 32.750 | 32.940 | 32.210 | 32.290 | 22.612 | 396,301 |
| 2021-10-15 | 33.060 | 33.140 | 32.720 | 32.750 | 22.935 | 434,146 |
| 2021-10-14 | 31.990 | 33.130 | 31.990 | 32.950 | 23.075 | 1,032,600 |
← NewerPage 21 of 21 · 1,259 trading days
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.