New Zealand markets closed

Keyera Corp. (KEYUF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
26.500.00 (0.00%)
At close: 10:04AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202426.5626.5626.5626.5626.56-
17 Jun 202426.5226.5626.3426.5626.562,400
14 Jun 202427.0527.0527.0527.0527.0516,000
14 Jun 20240.364 Dividend
13 Jun 202427.4227.4227.0527.0526.691,300
12 Jun 202427.5527.5927.3327.3326.961,000
11 Jun 202426.8726.9026.7226.8826.523,100
10 Jun 202426.7426.7426.7426.7426.3820,100
07 Jun 202426.8626.8626.8626.8626.50-
06 Jun 202426.6426.8626.6426.8626.501,100
05 Jun 202425.0226.2825.0226.2825.93700
04 Jun 202426.4026.4026.4026.4026.041,500
03 Jun 202426.4026.4026.3826.4026.041,800
31 May 202426.3626.3626.3626.3626.0137,200
30 May 202426.1826.1826.1326.1325.781,400
29 May 202426.0526.0526.0526.0525.70900
28 May 202426.2926.2926.1926.1925.843,500
24 May 202426.3526.3526.3526.3526.00700
23 May 202426.5726.5726.1626.2225.871,600
22 May 202426.6326.6326.5426.6226.261,000
21 May 202426.8826.9726.8626.9326.571,400
20 May 202427.0027.0027.0027.0026.64300
17 May 202426.8626.8626.8226.8226.46500
16 May 202426.8326.8326.8326.8326.47600
15 May 202426.7426.7426.5526.5526.191,400
14 May 202426.0826.4125.9526.4126.052,900
13 May 202425.9125.9125.7925.8425.492,500
10 May 202425.9025.9725.9025.9725.62900
09 May 202425.6925.6925.6925.6925.34700
08 May 202425.3325.6225.3325.6225.2896,100
07 May 202425.2025.2025.2025.2024.861,200
06 May 202425.4325.4425.4325.4425.10400
03 May 202425.5825.5825.4725.4725.131,800
02 May 202424.8825.5224.8825.2324.894,100
01 May 202425.2225.2225.2225.2224.88200
30 Apr 202425.8426.0025.8426.0025.6518,500
29 Apr 202426.1726.3026.1226.1825.835,500
26 Apr 202425.9425.9725.8125.9725.6210,200
25 Apr 202424.3425.9724.3425.9325.5826,700
24 Apr 202426.1426.2425.8425.9425.5940,900
23 Apr 202425.7626.1825.7626.1525.801,300
22 Apr 202425.7225.7425.7225.7425.39600
19 Apr 202425.5025.5225.4525.4525.112,300
18 Apr 202425.3625.3625.3625.3625.02200
17 Apr 202425.0925.0925.0925.0924.75500
16 Apr 202425.2025.2025.1925.1924.85700
15 Apr 202425.1725.4725.1725.3925.051,400
12 Apr 202425.5825.5825.0325.1424.807,400
11 Apr 202425.1825.5625.1825.5625.22500
10 Apr 202425.1525.3025.1525.3024.96700
09 Apr 202425.9025.9025.9025.9025.55200
08 Apr 202426.0026.0026.0026.0025.65200
05 Apr 202426.0226.0226.0026.0025.652,000
04 Apr 202426.1326.1326.1326.1325.78700
03 Apr 202426.2526.2926.2526.2925.94500
02 Apr 202425.9326.1725.9026.1725.821,800
01 Apr 202425.7525.9125.7525.9025.55900
28 Mar 202425.6125.8025.5325.7925.442,700
27 Mar 202425.1525.1525.1525.1524.81300
26 Mar 202425.0825.1625.0825.1624.82700
25 Mar 202424.1925.1924.1925.0024.665,800
22 Mar 202424.8524.9224.8524.9224.58500
21 Mar 202425.1325.1325.0625.0624.721,200
20 Mar 202424.9825.0024.9825.0024.66400
19 Mar 202424.8924.8924.8924.8924.56100
18 Mar 202424.8724.9424.7324.7824.453,600
15 Mar 202424.8224.8224.8224.8224.49700
14 Mar 202424.9525.0124.9524.9824.6414,100
14 Mar 20240.371 Dividend
13 Mar 202425.9325.9425.8825.8825.171,200
12 Mar 202425.2625.4125.2625.4124.711,900
11 Mar 202424.9624.9624.9624.9624.2733,400
08 Mar 202424.9624.9624.9624.9624.27200
07 Mar 202425.2225.2225.2225.2224.52200
06 Mar 202424.9124.9124.8424.8424.1520,400
05 Mar 202424.8824.8824.7524.7524.07400
04 Mar 202424.5824.5824.5824.5823.901,000
01 Mar 202424.9024.9424.9024.9424.252,100
29 Feb 202424.8124.8124.8024.8024.1247,600
28 Feb 202424.9824.9824.7724.7724.09166,600
27 Feb 202425.3225.3225.2725.2824.5824,100
26 Feb 202425.1525.1525.0225.0224.3321,800
23 Feb 202425.1025.1025.0925.0924.4043,500
22 Feb 202424.9525.0424.9525.0324.3443,800
21 Feb 202424.7725.0724.7725.0624.373,600
20 Feb 202424.4024.5024.3824.4923.817,000
16 Feb 202424.2224.4124.1924.1923.5250,900
15 Feb 202423.9824.1523.7824.1523.4842,200
14 Feb 202423.7523.7623.7523.7623.1082,200
13 Feb 202423.9423.9423.3623.3722.7394,700
12 Feb 202423.8524.1223.8524.0723.41106,600
09 Feb 202423.5323.5923.3323.5922.9413,000
08 Feb 202423.2323.2323.2223.2222.5870,300
07 Feb 202423.3123.3123.3123.3122.67400
06 Feb 202423.3223.3823.2823.3222.686,700
05 Feb 202423.4723.4723.2423.2422.601,400
02 Feb 202423.7023.8523.7023.8523.19800
01 Feb 202424.3724.3724.0924.0923.43500
31 Jan 202424.1524.1724.1524.1723.50700
30 Jan 202424.7524.7524.5724.5723.893,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...