Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	50.000	50.200	49.410	50.110	49.141	451,067
2026-04-23	49.890	50.190	49.500	50.100	49.131	639,545
2026-04-22	50.050	50.200	49.320	49.720	48.759	423,307
2026-04-21	49.980	50.170	49.400	49.610	48.651	719,189
2026-04-20	49.670	50.150	49.450	49.780	48.817	999,424
2026-04-17	48.250	49.620	47.640	49.560	48.602	1,424,898
2026-04-16	48.990	49.700	48.800	49.250	48.298	1,018,485
2026-04-15	50.150	50.520	48.860	48.940	47.994	1,568,761
2026-04-14	51.430	51.980	50.270	50.280	49.308	1,153,699
2026-04-13	52.770	52.790	51.440	51.810	50.808	1,850,134
2026-04-10	51.650	52.600	51.560	52.230	51.220	1,345,166
2026-04-09	51.640	53.260	51.360	51.730	50.730	1,768,390
2026-04-08	51.530	52.070	50.680	51.540	50.543	2,643,775
2026-04-07	53.660	54.460	53.280	54.140	53.093	1,253,430
2026-04-06	53.330	53.800	53.320	53.610	52.573	1,286,847
2026-04-02	53.250	53.860	53.040	53.400	52.367	1,180,406
2026-04-01	53.280	53.550	51.900	52.510	51.495	2,103,462
2026-03-31	54.020	54.825	53.160	53.810	52.769	1,894,483
2026-03-30	54.740	55.350	53.800	54.180	53.132	1,539,756
2026-03-27	54.270	54.820	54.030	54.340	53.289	954,028
2026-03-26	54.300	54.670	53.975	54.250	53.201	469,773
2026-03-25	53.570	54.490	53.350	54.410	53.358	1,267,584
2026-03-24	53.330	54.630	52.980	53.630	52.593	880,168
2026-03-23	52.940	53.580	52.640	53.330	52.299	855,150
2026-03-20	53.650	54.450	53.380	53.750	52.711	2,381,475
2026-03-19	53.230	53.980	53.040	53.630	52.593	2,279,117
2026-03-18	53.580	53.790	52.870	53.320	52.289	814,112
2026-03-17	54.090	54.600	53.520	53.600	52.564	4,624,846
2026-03-16	53.300	54.090	52.880	54.040	52.995	797,751
2026-03-13	53.810	54.260	53.600	54.050	52.475	946,886
2026-03-12	53.710	54.460	53.710	53.760	52.194	1,804,147
2026-03-11	53.120	53.770	52.790	53.500	51.941	1,464,000
2026-03-10	52.610	53.160	52.160	53.130	51.582	4,802,207
2026-03-09	52.610	53.440	51.900	53.000	51.456	1,500,735
2026-03-06	53.050	53.410	52.090	52.410	50.883	1,776,160
2026-03-05	52.430	53.030	51.800	53.020	51.475	834,972
2026-03-04	52.080	52.390	51.460	52.370	50.844	1,072,657
2026-03-03	52.000	52.970	51.800	52.370	50.844	1,298,827
2026-03-02	53.000	53.970	52.350	52.610	51.077	1,694,220
2026-02-27	51.210	52.140	50.810	52.060	50.543	3,293,431
2026-02-26	50.890	51.490	50.890	51.170	49.679	835,313
2026-02-25	51.580	51.990	50.415	51.060	49.572	868,598
2026-02-24	51.980	52.150	51.530	52.080	50.563	978,155
2026-02-23	51.240	52.020	51.020	51.830	50.320	697,767
2026-02-20	51.370	51.750	50.910	51.040	49.553	1,572,281
2026-02-19	52.150	52.660	51.360	51.570	50.068	730,718
2026-02-18	51.370	51.990	51.010	51.850	50.339	852,141
2026-02-17	51.750	51.850	50.790	51.250	49.757	1,876,509
2026-02-13	51.250	52.130	51.190	51.850	50.339	979,862
2026-02-12	49.220	51.190	49.110	51.030	49.543	2,595,486
2026-02-11	48.390	49.210	48.200	49.080	47.650	1,159,434
2026-02-10	48.450	48.550	47.860	48.100	46.699	631,343
2026-02-09	49.110	49.130	48.150	48.320	46.912	968,411
2026-02-06	47.840	49.190	47.600	49.170	47.737	1,119,665
2026-02-05	47.010	48.040	46.810	47.710	46.320	866,598
2026-02-04	46.330	47.400	46.200	47.210	45.835	959,648
2026-02-03	45.670	46.510	45.500	46.300	44.951	651,834
2026-02-02	45.550	46.150	45.080	45.520	44.194	997,271
2026-01-30	45.980	46.520	45.200	46.110	44.767	1,061,513
2026-01-29	46.150	46.180	45.500	45.910	44.572	856,542

← NewerPage 3 of 5 · 250 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.