Keyera Corp. (KEYUF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 50,900 |
| 10 Oct 2024 | 32.02 | 32.02 | 32.00 | 32.00 | 32.00 | 5,400 |
| 09 Oct 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 57,400 |
| 08 Oct 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 42,300 |
| 07 Oct 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 24,300 |
| 04 Oct 2024 | 32.00 | 32.01 | 31.98 | 31.98 | 31.98 | 42,000 |
| 03 Oct 2024 | 31.88 | 31.89 | 31.87 | 31.89 | 31.89 | 22,600 |
| 02 Oct 2024 | 31.43 | 31.55 | 31.43 | 31.55 | 31.55 | 137,200 |
| 01 Oct 2024 | 31.47 | 31.70 | 31.47 | 31.69 | 31.69 | 91,400 |
| 30 Sept 2024 | 30.95 | 31.01 | 30.95 | 31.01 | 31.01 | 79,300 |
| 27 Sept 2024 | 29.25 | 31.15 | 29.25 | 31.10 | 31.10 | 4,100 |
| 26 Sept 2024 | 31.14 | 31.14 | 31.05 | 31.14 | 31.14 | 107,700 |
| 25 Sept 2024 | 31.44 | 31.44 | 31.30 | 31.30 | 31.30 | 140,100 |
| 24 Sept 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 100 |
| 23 Sept 2024 | 30.55 | 30.99 | 30.55 | 30.99 | 30.99 | 2,500 |
| 20 Sept 2024 | 30.42 | 30.55 | 30.41 | 30.41 | 30.41 | 42,800 |
| 19 Sept 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 40,500 |
| 18 Sept 2024 | 30.06 | 30.34 | 30.06 | 30.30 | 30.30 | 10,300 |
| 17 Sept 2024 | 30.30 | 30.36 | 30.10 | 30.18 | 30.18 | 2,500 |
| 16 Sept 2024 | 30.22 | 30.22 | 30.08 | 30.08 | 30.08 | 600 |
| 13 Sept 2024 | 30.16 | 30.20 | 30.14 | 30.14 | 30.14 | 9,300 |
| 13 Sept 2024 | 0.383 Dividend | |||||
| 12 Sept 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.81 | 200 |
| 11 Sept 2024 | 30.13 | 30.26 | 30.13 | 30.26 | 29.88 | 3,400 |
| 10 Sept 2024 | 30.36 | 30.36 | 29.95 | 29.95 | 29.57 | 1,000 |
| 09 Sept 2024 | 30.44 | 30.49 | 30.33 | 30.33 | 29.95 | 7,900 |
| 06 Sept 2024 | 29.97 | 30.00 | 29.97 | 30.00 | 29.62 | 16,400 |
| 05 Sept 2024 | 29.90 | 29.99 | 29.89 | 29.90 | 29.52 | 1,000 |
| 04 Sept 2024 | 29.48 | 29.56 | 29.47 | 29.47 | 29.10 | 2,700 |
| 03 Sept 2024 | 29.36 | 29.60 | 29.36 | 29.56 | 29.18 | 3,000 |
| 30 Aug 2024 | 29.71 | 29.84 | 29.70 | 29.84 | 29.46 | 4,000 |
| 29 Aug 2024 | 29.78 | 29.78 | 29.75 | 29.75 | 29.37 | 1,000 |
| 28 Aug 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.66 | 2,100 |
| 27 Aug 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.66 | - |
| 26 Aug 2024 | 29.99 | 30.04 | 29.99 | 30.04 | 29.66 | 400 |
| 23 Aug 2024 | 29.45 | 29.56 | 29.45 | 29.56 | 29.18 | 600 |
| 22 Aug 2024 | 29.12 | 29.20 | 29.12 | 29.20 | 28.83 | 2,000 |
| 21 Aug 2024 | 29.33 | 29.33 | 29.13 | 29.14 | 28.77 | 500 |
| 20 Aug 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.55 | - |
| 19 Aug 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.55 | 100 |
| 16 Aug 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.55 | - |
| 15 Aug 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.55 | - |
| 14 Aug 2024 | 28.95 | 29.14 | 28.92 | 28.92 | 28.55 | 1,900 |
| 13 Aug 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.29 | - |
| 12 Aug 2024 | 28.64 | 28.65 | 28.64 | 28.65 | 28.29 | 1,000 |
| 09 Aug 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.94 | - |
| 08 Aug 2024 | 28.15 | 28.51 | 28.07 | 28.30 | 27.94 | 3,600 |
| 07 Aug 2024 | 27.96 | 27.96 | 27.83 | 27.85 | 27.50 | 1,500 |
| 06 Aug 2024 | 25.95 | 27.69 | 25.85 | 27.69 | 27.34 | 5,100 |
| 05 Aug 2024 | 25.60 | 27.00 | 25.60 | 27.00 | 26.66 | 1,400 |
| 02 Aug 2024 | 27.64 | 27.64 | 27.37 | 27.37 | 27.02 | 2,000 |
| 01 Aug 2024 | 28.21 | 28.21 | 27.91 | 27.91 | 27.56 | 400 |
| 31 Jul 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 27.91 | 1,900 |
| 30 Jul 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.91 | 500 |
| 29 Jul 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.55 | 800 |
| 26 Jul 2024 | 28.27 | 28.27 | 27.92 | 27.92 | 27.57 | 900 |
| 25 Jul 2024 | 28.30 | 28.36 | 28.30 | 28.36 | 28.00 | 700 |
| 24 Jul 2024 | 28.25 | 28.43 | 28.24 | 28.24 | 27.88 | 3,000 |
| 23 Jul 2024 | 28.19 | 28.25 | 28.16 | 28.25 | 27.89 | 800 |
| 22 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | 200 |
| 19 Jul 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.41 | - |
| 18 Jul 2024 | 27.57 | 27.77 | 27.57 | 27.76 | 27.41 | 4,300 |
| 17 Jul 2024 | 27.42 | 27.65 | 27.42 | 27.53 | 27.18 | 900 |
| 16 Jul 2024 | 27.78 | 27.78 | 27.75 | 27.75 | 27.40 | 1,700 |
| 15 Jul 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.32 | - |
| 12 Jul 2024 | 27.68 | 27.90 | 27.67 | 27.67 | 27.32 | 600 |
| 11 Jul 2024 | 27.58 | 27.66 | 27.43 | 27.66 | 27.31 | 3,900 |
| 10 Jul 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.33 | - |
| 09 Jul 2024 | 27.74 | 27.75 | 27.66 | 27.68 | 27.33 | 109,000 |
| 08 Jul 2024 | 27.42 | 27.50 | 27.37 | 27.39 | 27.04 | 3,800 |
| 05 Jul 2024 | 27.53 | 27.57 | 27.53 | 27.57 | 27.22 | 1,500 |
| 03 Jul 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.67 | - |
| 02 Jul 2024 | 27.61 | 28.03 | 27.61 | 28.03 | 27.67 | 2,400 |
| 01 Jul 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.54 | 200 |
| 28 Jun 2024 | 27.70 | 27.76 | 27.70 | 27.75 | 27.40 | 2,000 |
| 27 Jun 2024 | 27.48 | 27.67 | 27.47 | 27.67 | 27.32 | 3,000 |
| 26 Jun 2024 | 27.12 | 27.48 | 27.12 | 27.48 | 27.13 | 30,600 |
| 25 Jun 2024 | 27.16 | 27.20 | 27.09 | 27.20 | 26.85 | 1,100 |
| 24 Jun 2024 | 26.67 | 26.81 | 26.67 | 26.81 | 26.47 | 1,100 |
| 21 Jun 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.05 | 700 |
| 20 Jun 2024 | 26.33 | 26.33 | 26.29 | 26.33 | 26.00 | 800 |
| 18 Jun 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.22 | - |
| 17 Jun 2024 | 26.52 | 26.56 | 26.34 | 26.56 | 26.22 | 2,400 |
| 14 Jun 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.71 | 16,000 |
| 14 Jun 2024 | 0.364 Dividend | |||||
| 13 Jun 2024 | 27.42 | 27.42 | 27.05 | 27.05 | 26.35 | 1,300 |
| 12 Jun 2024 | 27.55 | 27.59 | 27.33 | 27.33 | 26.62 | 1,000 |
| 11 Jun 2024 | 26.87 | 26.90 | 26.72 | 26.88 | 26.18 | 3,100 |
| 10 Jun 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.05 | 20,100 |
| 07 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.16 | - |
| 06 Jun 2024 | 26.64 | 26.86 | 26.64 | 26.86 | 26.16 | 1,100 |
| 05 Jun 2024 | 25.02 | 26.28 | 25.02 | 26.28 | 25.60 | 700 |
| 04 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.71 | 1,500 |
| 03 Jun 2024 | 26.40 | 26.40 | 26.38 | 26.40 | 25.71 | 1,800 |
| 31 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.68 | 37,200 |
| 30 May 2024 | 26.18 | 26.18 | 26.13 | 26.13 | 25.45 | 1,400 |
| 29 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.37 | 900 |
| 28 May 2024 | 26.29 | 26.29 | 26.19 | 26.19 | 25.51 | 3,500 |
| 24 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.67 | 700 |
| 23 May 2024 | 26.57 | 26.57 | 26.16 | 26.22 | 25.54 | 1,600 |
| *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.