Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	42.980	43.760	42.730	43.390	41.119	725,448
2025-08-06	43.000	43.020	42.440	42.840	40.598	1,050,510
2025-08-05	43.460	43.930	42.625	42.860	40.617	1,310,101
2025-08-01	43.500	43.750	43.190	43.670	41.385	466,501
2025-07-31	43.580	43.910	43.450	43.500	41.224	1,089,812
2025-07-30	43.700	44.000	43.500	43.750	41.461	536,209
2025-07-29	43.160	43.860	43.150	43.820	41.527	1,231,333
2025-07-28	42.980	43.410	42.810	43.410	41.138	735,757
2025-07-25	42.760	43.260	42.670	43.060	40.807	926,919
2025-07-24	42.800	42.870	42.540	42.630	40.399	780,059
2025-07-23	43.230	43.505	42.800	42.870	40.627	671,520
2025-07-22	43.650	44.440	43.210	43.220	40.958	1,270,073
2025-07-21	44.310	44.310	43.590	43.730	41.442	681,625
2025-07-18	44.000	44.430	43.900	44.190	41.877	743,577
2025-07-17	43.240	43.940	43.040	43.830	41.536	1,516,966
2025-07-16	43.230	43.310	42.830	43.230	40.968	1,235,162
2025-07-15	43.160	43.450	43.020	43.220	40.958	759,748
2025-07-14	42.460	43.070	42.460	43.020	40.769	656,036
2025-07-11	42.240	42.750	42.240	42.650	40.418	1,480,934
2025-07-10	42.030	42.425	41.960	42.390	40.172	695,537
2025-07-09	42.620	42.880	42.060	42.100	39.897	769,553
2025-07-08	42.550	43.070	42.330	42.690	40.456	1,317,797
2025-07-07	42.890	43.210	42.190	42.590	40.361	1,132,205
2025-07-04	42.750	43.140	42.750	42.980	40.731	662,093
2025-07-03	43.620	43.710	42.730	42.750	40.513	1,333,430
2025-07-02	44.430	44.430	43.340	43.640	41.356	2,239,717
2025-06-30	44.040	44.560	43.610	44.540	42.209	1,112,365
2025-06-27	43.890	44.265	43.580	43.990	41.688	1,405,208
2025-06-26	43.690	44.150	43.530	43.980	41.678	836,504
2025-06-25	43.700	44.020	43.310	43.930	41.631	2,884,197
2025-06-24	43.760	44.060	43.410	43.760	41.470	1,791,069
2025-06-23	44.600	44.750	43.520	44.040	41.735	2,243,670
2025-06-20	44.000	44.690	43.760	44.270	41.953	3,859,214
2025-06-19	44.000	45.290	43.760	43.790	41.498	1,815,926
2025-06-18	42.030	44.750	41.510	44.470	42.143	6,022,178
2025-06-17	41.710	42.130	41.590	42.070	39.868	4,152,101
2025-06-16	42.110	42.430	41.450	41.590	39.414	4,385,742
2025-06-13	42.940	42.940	42.360	42.580	39.859	3,945,161
2025-06-12	42.450	42.710	42.050	42.590	39.868	2,180,572
2025-06-11	42.120	42.300	41.780	42.010	39.325	1,617,868
2025-06-10	42.150	42.430	41.790	42.000	39.316	974,529
2025-06-09	41.920	42.350	41.440	41.970	39.288	3,971,444
2025-06-06	42.180	42.360	41.700	41.820	39.148	540,783
2025-06-05	42.020	42.280	41.820	41.920	39.241	376,329
2025-06-04	42.510	42.800	41.800	41.920	39.241	869,177
2025-06-03	41.550	42.740	41.550	42.490	39.775	1,065,002
2025-06-02	42.050	42.420	41.350	41.420	38.773	2,050,125
2025-05-30	42.430	42.635	41.640	41.830	39.157	1,713,411
2025-05-29	42.150	42.840	41.970	42.650	39.924	1,259,935
2025-05-28	42.470	42.630	42.090	42.100	39.410	738,481
2025-05-27	42.460	42.850	42.200	42.250	39.550	536,756
2025-05-26	42.070	42.530	42.030	42.480	39.765	466,042
2025-05-23	41.830	42.400	41.650	41.980	39.297	834,102
2025-05-22	42.330	42.430	41.970	42.000	39.316	1,409,485
2025-05-21	42.910	43.250	42.420	42.450	39.737	846,572
2025-05-20	42.750	43.230	42.520	42.910	40.168	1,128,452
2025-05-16	43.340	43.755	42.940	42.990	40.243	715,663
2025-05-15	43.790	44.440	43.240	43.320	40.552	1,215,187
2025-05-14	43.840	44.585	43.760	44.290	41.460	786,777
2025-05-13	43.440	44.150	43.370	43.980	41.169	495,310

← NewerPage 6 of 21 · 1,256 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.