Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	41.270	41.550	40.940	41.410	39.721	1,121,265
2025-10-30	41.630	41.900	41.270	41.280	39.596	937,830
2025-10-29	42.270	42.320	41.455	41.560	39.865	1,045,903
2025-10-28	42.490	42.580	42.190	42.210	40.488	1,080,579
2025-10-27	43.170	43.170	42.430	42.490	40.757	1,012,062
2025-10-24	43.470	43.750	42.810	42.840	41.092	811,102
2025-10-23	43.530	43.840	43.010	43.390	41.620	1,024,753
2025-10-22	42.760	43.310	42.640	43.260	41.495	1,157,208
2025-10-21	42.570	42.760	42.100	42.660	40.920	625,823
2025-10-20	42.700	43.620	42.490	42.620	40.881	897,821
2025-10-17	42.680	43.020	42.530	42.680	40.939	1,226,348
2025-10-16	43.590	43.660	42.770	42.800	41.054	628,839
2025-10-15	44.500	44.850	43.450	43.550	41.773	1,168,741
2025-10-14	43.900	44.550	43.350	44.500	42.685	1,379,920
2025-10-10	45.160	45.380	43.805	43.870	42.080	1,096,540
2025-10-09	46.460	46.460	45.070	45.150	43.308	615,366
2025-10-08	46.460	46.460	46.120	46.310	44.421	951,952
2025-10-07	46.850	46.850	45.680	46.410	44.517	917,123
2025-10-06	47.040	47.040	46.580	46.670	44.766	1,525,179
2025-10-03	46.360	47.120	46.110	46.930	45.015	928,900
2025-10-02	46.520	46.950	46.270	46.350	44.459	1,347,430
2025-10-01	46.650	46.950	46.450	46.590	44.689	552,028
2025-09-30	46.260	46.920	46.260	46.690	44.785	788,070
2025-09-29	46.370	46.720	46.050	46.330	44.440	1,442,591
2025-09-26	46.830	47.100	46.400	46.410	44.517	865,734
2025-09-25	46.510	46.980	46.500	46.800	44.891	1,075,986
2025-09-24	46.500	46.810	46.300	46.680	44.776	1,096,854
2025-09-23	45.740	46.380	45.700	46.320	44.430	1,125,303
2025-09-22	45.410	45.680	45.180	45.510	43.653	1,465,005
2025-09-19	45.010	45.660	44.590	45.330	43.481	4,420,558
2025-09-18	45.140	45.310	45.010	45.070	43.231	1,236,618
2025-09-17	45.110	45.470	44.740	45.080	43.241	1,505,775
2025-09-16	44.660	45.350	44.590	45.160	43.318	979,511
2025-09-15	44.370	44.740	44.195	44.620	42.800	1,470,703
2025-09-12	44.700	45.120	44.450	44.900	42.550	662,665
2025-09-11	44.700	44.760	44.400	44.620	42.285	909,815
2025-09-10	44.750	44.970	44.500	44.760	42.418	1,094,547
2025-09-09	44.500	44.760	44.400	44.730	42.389	1,197,215
2025-09-08	44.350	44.670	44.110	44.500	42.171	1,715,984
2025-09-05	44.100	44.370	43.970	44.320	42.001	548,373
2025-09-04	44.380	44.480	43.940	44.190	41.877	1,635,009
2025-09-03	44.500	44.580	44.190	44.490	42.162	714,752
2025-09-02	44.250	44.690	44.110	44.620	42.285	2,029,684
2025-08-29	44.370	44.750	44.160	44.250	41.934	1,593,528
2025-08-28	44.990	45.060	44.180	44.350	42.029	842,096
2025-08-27	44.770	45.330	44.480	45.040	42.683	1,361,724
2025-08-26	45.250	45.400	44.510	44.770	42.427	1,992,292
2025-08-25	45.560	45.560	45.280	45.380	43.005	1,556,502
2025-08-22	45.590	45.950	45.275	45.450	43.072	2,309,667
2025-08-21	45.040	45.770	45.040	45.430	43.053	1,000,157
2025-08-20	44.020	45.250	43.730	45.090	42.730	1,495,108
2025-08-19	44.020	44.200	43.720	43.790	41.498	1,076,838
2025-08-18	44.090	44.210	43.880	44.100	41.792	1,169,358
2025-08-15	43.580	44.090	43.480	44.070	41.764	1,224,198
2025-08-14	43.200	43.830	43.150	43.620	41.337	569,269
2025-08-13	43.300	43.560	43.230	43.390	41.119	688,168
2025-08-12	43.300	43.550	43.220	43.370	41.100	560,614
2025-08-11	42.770	43.400	42.740	43.340	41.072	763,919
2025-08-08	43.620	43.620	42.610	42.750	40.513	1,360,506
2025-08-07	42.980	43.760	42.730	43.390	41.119	725,448

← NewerPage 5 of 21 · 1,255 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.