Keyera Corp. (KEYUF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 28.27 | 28.27 | 27.92 | 27.92 | 27.92 | 900 |
| 25 Jul 2024 | 28.30 | 28.36 | 28.30 | 28.36 | 28.36 | 700 |
| 24 Jul 2024 | 28.25 | 28.43 | 28.24 | 28.24 | 28.24 | 3,000 |
| 23 Jul 2024 | 28.19 | 28.25 | 28.16 | 28.25 | 28.25 | 800 |
| 22 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 200 |
| 19 Jul 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 18 Jul 2024 | 27.57 | 27.77 | 27.57 | 27.76 | 27.76 | 4,300 |
| 17 Jul 2024 | 27.42 | 27.65 | 27.42 | 27.53 | 27.53 | 900 |
| 16 Jul 2024 | 27.78 | 27.78 | 27.75 | 27.75 | 27.75 | 1,700 |
| 15 Jul 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 12 Jul 2024 | 27.68 | 27.90 | 27.67 | 27.67 | 27.67 | 600 |
| 11 Jul 2024 | 27.58 | 27.66 | 27.43 | 27.66 | 27.66 | 3,900 |
| 10 Jul 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 09 Jul 2024 | 27.74 | 27.75 | 27.66 | 27.68 | 27.68 | 109,000 |
| 08 Jul 2024 | 27.42 | 27.50 | 27.37 | 27.39 | 27.39 | 3,800 |
| 05 Jul 2024 | 27.53 | 27.57 | 27.53 | 27.57 | 27.57 | 1,500 |
| 03 Jul 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 02 Jul 2024 | 27.61 | 28.03 | 27.61 | 28.03 | 28.03 | 2,400 |
| 01 Jul 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 200 |
| 28 Jun 2024 | 27.70 | 27.76 | 27.70 | 27.75 | 27.75 | 2,000 |
| 27 Jun 2024 | 27.48 | 27.67 | 27.47 | 27.67 | 27.67 | 3,000 |
| 26 Jun 2024 | 27.12 | 27.48 | 27.12 | 27.48 | 27.48 | 30,600 |
| 25 Jun 2024 | 27.16 | 27.20 | 27.09 | 27.20 | 27.20 | 1,100 |
| 24 Jun 2024 | 26.67 | 26.81 | 26.67 | 26.81 | 26.81 | 1,100 |
| 21 Jun 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 700 |
| 20 Jun 2024 | 26.33 | 26.33 | 26.29 | 26.33 | 26.33 | 800 |
| 18 Jun 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 17 Jun 2024 | 26.52 | 26.56 | 26.34 | 26.56 | 26.56 | 2,400 |
| 14 Jun 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 16,000 |
| 14 Jun 2024 | 0.364 Dividend | |||||
| 13 Jun 2024 | 27.42 | 27.42 | 27.05 | 27.05 | 26.69 | 1,300 |
| 12 Jun 2024 | 27.55 | 27.59 | 27.33 | 27.33 | 26.96 | 1,000 |
| 11 Jun 2024 | 26.87 | 26.90 | 26.72 | 26.88 | 26.52 | 3,100 |
| 10 Jun 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.38 | 20,100 |
| 07 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.50 | - |
| 06 Jun 2024 | 26.64 | 26.86 | 26.64 | 26.86 | 26.50 | 1,100 |
| 05 Jun 2024 | 25.02 | 26.28 | 25.02 | 26.28 | 25.93 | 700 |
| 04 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.04 | 1,500 |
| 03 Jun 2024 | 26.40 | 26.40 | 26.38 | 26.40 | 26.04 | 1,800 |
| 31 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.01 | 37,200 |
| 30 May 2024 | 26.18 | 26.18 | 26.13 | 26.13 | 25.78 | 1,400 |
| 29 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.70 | 900 |
| 28 May 2024 | 26.29 | 26.29 | 26.19 | 26.19 | 25.84 | 3,500 |
| 24 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.00 | 700 |
| 23 May 2024 | 26.57 | 26.57 | 26.16 | 26.22 | 25.87 | 1,600 |
| 22 May 2024 | 26.63 | 26.63 | 26.54 | 26.62 | 26.26 | 1,000 |
| 21 May 2024 | 26.88 | 26.97 | 26.86 | 26.93 | 26.57 | 1,400 |
| 20 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.64 | 300 |
| 17 May 2024 | 26.86 | 26.86 | 26.82 | 26.82 | 26.46 | 500 |
| 16 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.47 | 600 |
| 15 May 2024 | 26.74 | 26.74 | 26.55 | 26.55 | 26.19 | 1,400 |
| 14 May 2024 | 26.08 | 26.41 | 25.95 | 26.41 | 26.05 | 2,900 |
| 13 May 2024 | 25.91 | 25.91 | 25.79 | 25.84 | 25.49 | 2,500 |
| 10 May 2024 | 25.90 | 25.97 | 25.90 | 25.97 | 25.62 | 900 |
| 09 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.34 | 700 |
| 08 May 2024 | 25.33 | 25.62 | 25.33 | 25.62 | 25.28 | 96,100 |
| 07 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | 1,200 |
| 06 May 2024 | 25.43 | 25.44 | 25.43 | 25.44 | 25.10 | 400 |
| 03 May 2024 | 25.58 | 25.58 | 25.47 | 25.47 | 25.13 | 1,800 |
| 02 May 2024 | 24.88 | 25.52 | 24.88 | 25.23 | 24.89 | 4,100 |
| 01 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.88 | 200 |
| 30 Apr 2024 | 25.84 | 26.00 | 25.84 | 26.00 | 25.65 | 18,500 |
| 29 Apr 2024 | 26.17 | 26.30 | 26.12 | 26.18 | 25.83 | 5,500 |
| 26 Apr 2024 | 25.94 | 25.97 | 25.81 | 25.97 | 25.62 | 10,200 |
| 25 Apr 2024 | 24.34 | 25.97 | 24.34 | 25.93 | 25.58 | 26,700 |
| 24 Apr 2024 | 26.14 | 26.24 | 25.84 | 25.94 | 25.59 | 40,900 |
| 23 Apr 2024 | 25.76 | 26.18 | 25.76 | 26.15 | 25.80 | 1,300 |
| 22 Apr 2024 | 25.72 | 25.74 | 25.72 | 25.74 | 25.39 | 600 |
| 19 Apr 2024 | 25.50 | 25.52 | 25.45 | 25.45 | 25.11 | 2,300 |
| 18 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.02 | 200 |
| 17 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.75 | 500 |
| 16 Apr 2024 | 25.20 | 25.20 | 25.19 | 25.19 | 24.85 | 700 |
| 15 Apr 2024 | 25.17 | 25.47 | 25.17 | 25.39 | 25.05 | 1,400 |
| 12 Apr 2024 | 25.58 | 25.58 | 25.03 | 25.14 | 24.80 | 7,400 |
| 11 Apr 2024 | 25.18 | 25.56 | 25.18 | 25.56 | 25.22 | 500 |
| 10 Apr 2024 | 25.15 | 25.30 | 25.15 | 25.30 | 24.96 | 700 |
| 09 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.55 | 200 |
| 08 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.65 | 200 |
| 05 Apr 2024 | 26.02 | 26.02 | 26.00 | 26.00 | 25.65 | 2,000 |
| 04 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.78 | 700 |
| 03 Apr 2024 | 26.25 | 26.29 | 26.25 | 26.29 | 25.94 | 500 |
| 02 Apr 2024 | 25.93 | 26.17 | 25.90 | 26.17 | 25.82 | 1,800 |
| 01 Apr 2024 | 25.75 | 25.91 | 25.75 | 25.90 | 25.55 | 900 |
| 28 Mar 2024 | 25.61 | 25.80 | 25.53 | 25.79 | 25.44 | 2,700 |
| 27 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.81 | 300 |
| 26 Mar 2024 | 25.08 | 25.16 | 25.08 | 25.16 | 24.82 | 700 |
| 25 Mar 2024 | 24.19 | 25.19 | 24.19 | 25.00 | 24.66 | 5,800 |
| 22 Mar 2024 | 24.85 | 24.92 | 24.85 | 24.92 | 24.58 | 500 |
| 21 Mar 2024 | 25.13 | 25.13 | 25.06 | 25.06 | 24.72 | 1,200 |
| 20 Mar 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 24.66 | 400 |
| 19 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.56 | 100 |
| 18 Mar 2024 | 24.87 | 24.94 | 24.73 | 24.78 | 24.45 | 3,600 |
| 15 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.49 | 700 |
| 14 Mar 2024 | 24.95 | 25.01 | 24.95 | 24.98 | 24.64 | 14,100 |
| 14 Mar 2024 | 0.371 Dividend | |||||
| 13 Mar 2024 | 25.93 | 25.94 | 25.88 | 25.88 | 25.17 | 1,200 |
| 12 Mar 2024 | 25.26 | 25.41 | 25.26 | 25.41 | 24.71 | 1,900 |
| 11 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.27 | 33,400 |
| 08 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.27 | 200 |
| 07 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.52 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.