Keyera Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	45.160	45.670	44.960	45.090	40.821	2,461,246
2024-11-15	44.100	45.190	43.860	45.110	40.839	925,855
2024-11-14	44.470	45.510	44.190	44.470	40.259	917,179
2024-11-13	44.090	44.930	43.910	44.910	40.658	429,559
2024-11-12	43.930	44.180	43.490	44.070	39.897	522,289
2024-11-11	43.640	44.070	43.450	43.940	39.779	461,723
2024-11-08	43.680	43.750	43.090	43.690	39.553	722,887
2024-11-07	43.330	43.950	43.010	43.810	39.662	561,708
2024-11-06	43.110	43.290	42.480	43.250	39.155	762,868
2024-11-05	42.980	43.220	42.840	42.870	38.811	273,819
2024-11-04	42.980	43.290	42.500	42.920	38.856	402,436
2024-11-01	42.910	43.060	42.680	42.960	38.892	433,732
2024-10-31	42.740	42.940	42.440	42.760	38.711	932,574
2024-10-30	42.850	42.900	42.370	42.540	38.512	457,771
2024-10-29	42.540	42.750	42.170	42.720	38.675	844,755
2024-10-28	42.620	42.940	42.360	42.630	38.593	881,665
2024-10-25	42.900	43.130	42.510	42.940	38.874	490,073
2024-10-24	43.000	43.180	42.590	42.840	38.784	1,148,442
2024-10-23	43.900	43.900	43.030	43.150	39.064	454,931
2024-10-22	44.090	44.270	43.850	43.970	39.807	468,341
2024-10-21	44.120	44.250	43.820	44.160	39.979	533,568
2024-10-18	44.020	44.070	43.440	44.020	39.852	1,033,459
2024-10-17	43.790	44.320	43.790	44.220	40.033	576,308
2024-10-16	44.010	44.060	43.300	43.790	39.644	1,078,366
2024-10-15	43.370	43.985	43.020	43.880	39.725	860,923
2024-10-11	44.330	44.560	43.845	43.940	39.779	1,336,730
2024-10-10	43.980	44.360	43.930	44.270	40.078	646,421
2024-10-09	43.690	44.090	43.680	43.900	39.743	1,130,199
2024-10-08	43.700	43.880	43.400	43.870	39.716	624,985
2024-10-07	43.640	44.150	43.520	43.890	39.734	1,903,424
2024-10-04	43.630	43.630	43.340	43.540	39.417	693,182
2024-10-03	43.000	43.480	42.690	43.460	39.345	737,453
2024-10-02	42.910	43.050	42.340	43.010	38.938	609,783
2024-10-01	42.050	42.960	42.050	42.700	38.657	967,899
2024-09-30	41.950	42.270	41.820	42.170	38.177	829,632
2024-09-27	42.230	42.240	41.780	42.060	38.077	1,668,022
2024-09-26	42.240	42.240	41.810	42.160	38.168	1,087,044
2024-09-25	42.290	42.440	42.000	42.260	38.259	993,563
2024-09-24	42.000	42.240	41.840	42.190	38.195	972,352
2024-09-23	41.210	41.910	41.030	41.890	37.924	1,042,253
2024-09-20	41.140	41.440	41.000	41.070	37.181	7,313,562
2024-09-19	41.490	41.490	40.910	41.320	37.408	432,656
2024-09-18	41.170	41.270	40.800	41.180	37.281	1,285,102
2024-09-17	41.140	41.380	40.840	41.130	37.236	1,268,189
2024-09-16	41.390	41.390	40.830	41.140	37.245	2,383,863
2024-09-13	40.910	41.120	40.530	41.010	37.127	1,058,219
2024-09-12	41.020	41.645	40.940	41.190	36.819	1,456,700
2024-09-11	41.100	41.390	40.710	41.210	36.837	1,362,812
2024-09-10	41.210	41.490	40.650	41.220	36.846	1,507,115
2024-09-09	40.750	41.450	40.740	41.200	36.828	2,248,445
2024-09-06	40.550	40.970	40.180	40.600	36.292	1,736,906
2024-09-05	40.150	40.570	39.995	40.420	36.131	636,736
2024-09-04	40.020	40.160	39.710	40.030	35.782	829,394
2024-09-03	40.140	40.190	39.790	40.040	35.791	559,220
2024-08-30	40.100	40.400	39.830	40.370	36.086	725,923
2024-08-29	39.970	40.240	39.710	40.140	35.880	1,186,963
2024-08-28	39.840	39.940	39.390	39.800	35.577	1,365,265
2024-08-27	40.150	40.350	39.880	39.910	35.675	1,112,176
2024-08-26	40.210	40.520	40.160	40.400	35.930	1,154,265
2024-08-23	39.610	40.190	39.610	40.050	35.618	1,045,366

← NewerPage 9 of 21 · 1,258 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.