Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	46.150	46.180	45.500	45.910	44.572	856,542
2026-01-28	45.340	46.100	45.100	45.700	44.369	979,903
2026-01-27	44.790	45.560	44.480	45.310	43.990	1,116,537
2026-01-26	44.690	44.690	43.650	44.480	43.184	1,047,234
2026-01-23	43.950	44.590	43.500	44.230	42.941	1,045,479
2026-01-22	43.800	43.920	43.270	43.690	42.417	635,845
2026-01-21	44.050	44.400	43.510	43.740	42.466	1,136,591
2026-01-20	43.130	44.270	42.690	43.750	42.475	1,364,041
2026-01-19	44.010	44.010	43.050	43.230	41.971	902,569
2026-01-16	44.490	45.330	44.490	44.990	43.679	1,738,556
2026-01-15	43.530	44.890	43.530	44.540	43.242	2,058,741
2026-01-14	43.020	44.050	42.900	43.770	42.495	1,668,352
2026-01-13	42.050	43.150	42.010	43.120	41.864	1,612,038
2026-01-12	41.800	42.130	41.660	41.990	40.767	906,502
2026-01-09	41.600	42.010	41.380	41.650	40.437	1,137,441
2026-01-08	41.880	42.170	40.880	41.580	40.369	1,822,600
2026-01-07	43.030	43.060	41.920	41.920	40.699	2,465,732
2026-01-06	43.990	44.420	42.960	43.140	41.883	1,920,982
2026-01-05	44.600	44.600	42.620	43.980	42.699	2,709,087
2026-01-02	43.960	44.710	43.680	44.610	43.310	1,082,331
2025-12-31	44.060	44.200	43.830	44.000	42.718	345,420
2025-12-30	44.060	44.460	44.000	44.060	42.776	597,826
2025-12-29	43.800	44.420	43.800	44.120	42.835	1,113,050
2025-12-24	44.030	44.160	43.800	43.890	42.611	112,198
2025-12-23	43.670	44.170	43.560	44.050	42.767	1,717,696
2025-12-22	43.520	43.900	43.400	43.500	42.233	2,743,927
2025-12-19	43.000	43.900	43.000	43.270	42.009	1,558,219
2025-12-18	43.310	43.455	42.760	42.880	41.631	1,262,749
2025-12-17	42.900	43.660	42.540	43.370	42.106	1,566,821
2025-12-16	43.810	44.240	42.610	42.750	41.504	4,125,966
2025-12-15	44.330	44.350	43.800	44.140	42.854	1,806,705
2025-12-12	45.090	45.250	44.660	44.960	43.126	2,775,912
2025-12-11	44.100	44.880	43.950	44.830	43.001	1,088,376
2025-12-10	44.200	44.320	43.750	44.150	42.349	1,741,219
2025-12-09	45.130	45.130	44.075	44.250	42.445	2,018,806
2025-12-08	45.390	45.500	44.950	45.040	43.203	758,006
2025-12-05	44.980	45.580	44.860	45.550	43.692	1,523,930
2025-12-04	45.350	45.770	45.000	45.040	43.203	2,181,814
2025-12-03	45.120	45.645	44.980	45.350	43.500	927,491
2025-12-02	45.580	45.580	44.780	44.990	43.155	1,619,950
2025-12-01	45.150	46.285	44.995	45.600	43.740	1,385,705
2025-11-28	44.160	45.520	44.120	45.150	43.308	736,417
2025-11-27	44.180	44.290	44.080	44.150	42.349	182,780
2025-11-26	44.370	44.500	44.120	44.170	42.368	1,293,554
2025-11-25	43.840	44.670	43.530	44.330	42.522	2,033,279
2025-11-24	43.820	44.335	43.455	44.050	42.253	1,989,106
2025-11-21	43.510	43.980	43.320	43.940	42.147	1,089,452
2025-11-20	43.850	44.570	43.500	43.520	41.745	1,073,909
2025-11-19	44.480	44.480	43.150	43.610	41.831	1,662,517
2025-11-18	43.410	44.140	43.380	43.960	42.167	1,865,851
2025-11-17	43.220	43.990	43.190	43.410	41.639	1,772,988
2025-11-14	40.090	43.435	40.090	43.280	41.514	2,773,165
2025-11-13	42.320	42.380	41.460	41.800	40.095	1,033,872
2025-11-12	41.600	42.420	41.600	42.250	40.526	888,606
2025-11-11	41.570	42.000	41.560	41.800	40.095	736,585
2025-11-10	40.950	42.040	40.950	41.550	39.855	1,200,986
2025-11-07	40.850	41.230	40.300	40.940	39.270	1,007,641
2025-11-06	40.720	40.930	40.570	40.870	39.203	615,473
2025-11-05	40.710	40.980	40.500	40.690	39.030	933,289
2025-11-04	40.820	41.230	40.380	40.490	38.838	652,454

← NewerPage 4 of 5 · 251 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.