Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	44.250	44.320	43.230	43.440	40.664	998,234
2025-05-09	43.900	43.900	43.120	43.690	40.898	512,521
2025-05-08	44.600	44.730	43.350	43.620	40.832	899,961
2025-05-07	42.600	43.630	42.600	43.620	40.832	723,540
2025-05-06	42.470	43.200	42.365	42.520	39.803	1,064,206
2025-05-05	43.120	43.150	42.210	42.410	39.700	427,240
2025-05-02	43.230	43.280	42.480	43.260	40.495	365,444
2025-05-01	42.890	43.480	42.500	42.780	40.046	480,911
2025-04-30	43.040	43.040	41.910	42.790	40.056	876,651
2025-04-29	42.600	43.480	42.600	43.330	40.561	648,427
2025-04-28	42.660	43.020	42.170	43.000	40.252	583,751
2025-04-25	42.070	42.670	42.010	42.620	39.896	712,111
2025-04-24	41.560	42.500	41.560	42.440	39.728	706,682
2025-04-23	42.180	42.180	41.120	41.470	38.820	674,482
2025-04-22	42.050	42.060	41.440	41.840	39.166	847,032
2025-04-21	41.660	42.020	41.090	41.570	38.913	435,684
2025-04-17	42.000	42.530	41.940	41.980	39.297	721,271
2025-04-16	41.410	41.980	41.410	41.800	39.129	616,979
2025-04-15	41.150	41.845	41.150	41.570	38.913	811,653
2025-04-14	40.600	41.290	40.480	41.080	38.455	1,317,142
2025-04-11	39.100	40.250	39.090	40.050	37.491	1,768,683
2025-04-10	39.590	40.020	38.240	38.820	36.339	1,115,283
2025-04-09	39.070	40.490	37.800	40.130	37.566	2,166,745
2025-04-08	41.970	41.970	39.495	39.740	37.200	1,357,427
2025-04-07	40.360	41.900	39.660	40.900	38.286	1,762,209
2025-04-04	44.000	44.030	41.690	41.830	39.157	1,798,856
2025-04-03	44.950	46.240	44.510	44.600	41.750	1,172,882
2025-04-02	45.350	46.360	45.250	46.350	43.388	921,774
2025-04-01	44.710	45.370	44.460	45.210	42.321	1,547,835
2025-03-31	44.450	45.130	44.450	44.730	41.872	881,674
2025-03-28	44.480	44.540	44.105	44.480	41.638	1,038,061
2025-03-27	44.660	44.860	44.290	44.480	41.638	397,952
2025-03-26	45.180	45.560	44.700	44.790	41.928	605,660
2025-03-25	45.050	45.490	44.960	45.120	42.237	927,200
2025-03-24	44.990	45.320	44.640	44.940	42.068	969,478
2025-03-21	44.560	44.930	44.110	44.790	41.928	1,604,498
2025-03-20	43.710	44.900	43.570	44.690	41.834	1,231,544
2025-03-19	42.520	43.750	42.510	43.550	40.767	859,121
2025-03-18	42.510	42.720	41.860	42.440	39.728	3,625,669
2025-03-17	42.020	42.880	41.820	42.470	39.756	2,915,651
2025-03-14	42.920	42.940	42.440	42.760	39.541	1,604,612
2025-03-13	43.440	43.825	42.850	42.920	39.689	1,975,142
2025-03-12	42.650	43.480	42.250	43.420	40.151	1,451,121
2025-03-11	42.310	42.880	42.190	42.620	39.411	3,915,989
2025-03-10	40.230	42.520	40.220	42.400	39.208	4,078,193
2025-03-07	40.280	41.010	40.160	40.900	37.821	1,457,505
2025-03-06	39.780	39.990	39.120	39.730	36.739	1,323,837
2025-03-05	40.180	40.770	39.790	39.800	36.804	1,480,606
2025-03-04	41.010	41.290	39.610	40.410	37.368	1,815,066
2025-03-03	42.350	42.720	41.300	41.460	38.149	1,976,310
2025-02-28	42.050	42.630	41.840	42.430	39.042	2,660,518
2025-02-27	41.960	42.030	41.530	41.900	38.554	849,328
2025-02-26	41.890	42.800	41.530	41.770	38.434	921,021
2025-02-25	42.100	42.200	41.400	41.880	38.535	1,328,949
2025-02-24	42.450	42.880	42.060	42.130	38.765	759,572
2025-02-21	42.940	42.940	42.030	42.320	38.940	823,902
2025-02-20	42.500	43.040	42.340	42.840	39.419	1,213,468
2025-02-19	41.780	42.680	41.580	42.630	39.226	1,092,606
2025-02-18	42.070	42.220	41.520	41.780	38.443	1,125,307
2025-02-14	43.160	43.160	41.880	42.050	38.692	1,251,951

← NewerPage 7 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.