Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	42.550	43.800	42.150	42.230	38.857	1,437,407
2025-02-12	42.320	42.560	41.610	41.840	38.499	661,767
2025-02-11	41.810	42.540	41.750	42.450	39.060	1,000,595
2025-02-10	41.950	42.400	41.620	41.880	38.535	727,484
2025-02-07	41.580	42.040	41.310	42.000	38.646	741,463
2025-02-06	41.210	41.770	41.210	41.700	38.370	788,884
2025-02-05	41.150	41.330	40.870	41.100	37.818	766,225
2025-02-04	40.390	41.640	40.280	41.160	37.873	1,279,677
2025-02-03	39.600	41.570	39.240	40.540	37.302	1,307,729
2025-01-31	42.200	42.440	41.240	41.240	37.947	734,408
2025-01-30	41.750	42.500	41.650	42.190	38.821	801,909
2025-01-29	41.100	41.695	40.880	41.510	38.195	706,169
2025-01-28	41.680	41.680	40.870	41.210	37.919	659,917
2025-01-27	42.050	42.095	41.350	41.720	38.388	933,806
2025-01-24	42.630	42.660	41.690	42.330	38.950	929,980
2025-01-23	42.550	42.910	42.210	42.680	39.272	875,281
2025-01-22	42.040	42.500	41.720	42.410	39.023	930,262
2025-01-21	41.830	42.050	41.520	41.970	38.618	1,765,130
2025-01-20	41.970	42.310	41.840	41.930	38.581	359,931
2025-01-17	41.780	42.050	41.750	41.950	38.600	1,508,336
2025-01-16	42.210	42.490	41.720	41.850	38.508	2,256,966
2025-01-15	43.110	43.250	42.230	42.350	38.968	945,027
2025-01-14	43.480	43.540	42.605	43.080	39.640	1,007,737
2025-01-13	44.580	44.980	43.640	43.690	40.201	1,156,055
2025-01-10	45.180	45.460	44.370	44.690	41.121	1,927,469
2025-01-09	44.990	45.480	44.990	45.390	41.765	397,580
2025-01-08	43.750	45.080	43.750	45.060	41.461	663,456
2025-01-07	44.110	44.285	43.500	43.790	40.293	1,060,348
2025-01-06	44.760	44.980	43.930	44.030	40.514	1,000,449
2025-01-03	44.550	44.920	44.290	44.710	41.139	528,590
2025-01-02	44.060	44.520	43.490	44.370	40.827	713,541
2024-12-31	44.050	44.120	43.590	43.960	40.449	459,646
2024-12-30	43.350	44.210	43.270	43.920	40.413	1,048,746
2024-12-27	43.380	43.500	43.100	43.300	39.842	1,357,801
2024-12-24	43.260	43.690	43.210	43.520	40.044	227,023
2024-12-23	42.790	43.300	42.420	43.300	39.842	2,061,739
2024-12-20	42.430	43.060	42.400	42.810	39.391	2,384,478
2024-12-19	42.010	42.820	42.010	42.640	39.235	1,410,616
2024-12-18	43.430	43.450	42.075	42.100	38.738	3,851,525
2024-12-17	43.580	43.580	42.820	42.920	39.492	2,027,690
2024-12-16	43.230	43.830	42.910	43.740	40.247	1,314,581
2024-12-13	43.950	43.990	43.280	43.420	39.952	971,561
2024-12-12	45.000	45.130	44.300	44.610	40.569	1,147,924
2024-12-11	44.860	45.100	44.160	44.910	40.842	2,536,978
2024-12-10	44.860	45.030	44.460	44.640	40.596	817,987
2024-12-09	45.370	45.370	44.350	44.570	40.533	1,440,431
2024-12-06	46.240	46.260	45.200	45.300	41.196	1,202,188
2024-12-05	45.890	46.490	45.840	46.180	41.997	668,947
2024-12-04	45.940	46.130	45.355	45.880	41.724	709,407
2024-12-03	45.680	46.345	45.410	45.970	41.806	963,926
2024-12-02	46.160	46.240	45.390	45.460	41.156	1,628,458
2024-11-29	46.210	46.610	45.960	46.170	41.798	1,643,147
2024-11-28	45.830	46.010	45.830	45.880	41.536	97,367
2024-11-27	45.690	46.180	45.670	45.890	41.545	1,065,056
2024-11-26	46.770	46.910	45.500	45.720	41.391	1,459,186
2024-11-25	47.350	47.600	46.100	46.890	42.450	3,490,904
2024-11-22	47.540	47.900	47.350	47.390	42.903	999,897
2024-11-21	46.640	47.580	46.150	47.530	43.030	2,153,467
2024-11-20	45.130	46.490	45.025	46.480	42.079	1,414,983
2024-11-19	44.900	45.160	44.770	45.130	40.857	1,233,477

← NewerPage 8 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.