Keyera Corp. (KEYUF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

24.59

-0.04

(-0.16%)

At close: 03:56PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	24.69	24.69	24.55	24.59	24.59	30,200
06 Dec 2023	24.58	24.63	24.58	24.63	24.63	55,700
05 Dec 2023	24.89	24.89	24.70	24.70	24.70	76,200
04 Dec 2023	24.85	25.08	24.85	24.90	24.90	31,600
01 Dec 2023	25.08	25.20	24.95	24.96	24.96	68,900
30 Nov 2023	24.49	25.01	24.49	25.01	25.01	303,400
29 Nov 2023	24.25	24.39	24.13	24.32	24.32	39,600
28 Nov 2023	24.32	24.32	24.32	24.32	24.32	59,300
27 Nov 2023	24.19	24.22	24.08	24.22	24.22	45,800
24 Nov 2023	24.34	24.34	24.31	24.31	24.31	20,100
22 Nov 2023	23.47	23.87	23.46	23.87	23.87	50,300
21 Nov 2023	23.61	23.63	23.61	23.63	23.63	14,100
20 Nov 2023	22.69	23.58	22.69	23.46	23.46	61,800
17 Nov 2023	23.51	23.55	23.39	23.39	23.39	9,200
16 Nov 2023	22.86	22.86	22.79	22.79	22.79	21,600
15 Nov 2023	23.38	23.39	23.28	23.28	23.28	72,700
14 Nov 2023	23.31	23.35	23.24	23.27	23.27	50,600
13 Nov 2023	23.27	23.33	23.20	23.20	23.20	50,400
10 Nov 2023	22.80	23.03	22.80	23.03	23.03	113,000
09 Nov 2023	23.35	23.43	23.22	23.28	23.28	15,600
08 Nov 2023	23.24	23.31	23.09	23.31	23.31	22,600
07 Nov 2023	23.76	23.76	23.75	23.76	23.76	41,300
06 Nov 2023	23.90	24.15	23.90	24.05	24.05	4,700
03 Nov 2023	24.35	24.35	24.03	24.03	24.03	74,000
02 Nov 2023	23.90	23.90	23.88	23.88	23.88	163,500
01 Nov 2023	23.39	23.49	23.39	23.39	23.39	36,400
31 Oct 2023	22.97	23.07	22.94	23.07	23.07	102,000
30 Oct 2023	23.08	23.08	23.07	23.07	23.07	83,800
27 Oct 2023	23.62	23.62	23.15	23.18	23.18	13,100
26 Oct 2023	23.20	23.40	23.18	23.40	23.40	51,400
25 Oct 2023	23.51	23.51	23.42	23.42	23.42	39,900
24 Oct 2023	23.67	23.67	23.46	23.46	23.46	7,100
23 Oct 2023	23.54	23.65	23.54	23.56	23.56	62,500
20 Oct 2023	23.63	23.63	23.62	23.62	23.62	20,200
19 Oct 2023	24.28	24.29	24.28	24.29	24.29	69,100
18 Oct 2023	24.29	24.29	24.14	24.15	24.15	27,000
17 Oct 2023	24.33	24.67	24.30	24.31	24.31	13,500
16 Oct 2023	24.16	24.54	24.16	24.46	24.46	38,800
13 Oct 2023	24.05	24.11	24.05	24.05	24.05	32,000
12 Oct 2023	24.50	24.50	23.88	23.89	23.89	5,900
11 Oct 2023	23.71	24.13	23.71	24.13	24.13	30,000
10 Oct 2023	23.75	23.86	23.75	23.81	23.81	48,500
09 Oct 2023	23.50	23.69	23.50	23.69	23.69	600
06 Oct 2023	22.61	22.96	22.47	22.96	22.96	65,100
05 Oct 2023	22.34	22.61	22.30	22.61	22.61	41,600
04 Oct 2023	22.10	22.27	21.87	22.25	22.25	58,100
03 Oct 2023	22.50	22.66	22.23	22.28	22.28	39,200
02 Oct 2023	23.33	23.33	22.70	22.70	22.70	69,800
29 Sept 2023	23.93	23.93	23.31	23.52	23.52	44,100
28 Sept 2023	23.53	23.53	23.53	23.53	23.53	136,600
27 Sept 2023	23.44	23.44	23.15	23.17	23.17	102,400
26 Sept 2023	23.54	23.59	23.39	23.43	23.43	20,700
25 Sept 2023	24.25	24.25	24.16	24.17	24.17	88,900
22 Sept 2023	24.00	24.00	24.00	24.00	24.00	54,000
21 Sept 2023	24.22	24.22	23.85	23.85	23.85	7,200
20 Sept 2023	24.35	24.35	24.35	24.35	24.35	500
19 Sept 2023	24.82	24.83	24.34	24.34	24.34	131,100
18 Sept 2023	24.37	24.47	24.37	24.47	24.47	50,600
15 Sept 2023	24.31	24.43	24.31	24.40	24.40	59,100
14 Sept 2023	24.00	24.13	24.00	24.13	24.13	103,300
14 Sept 2023	0.369 Dividend
13 Sept 2023	24.17	24.17	24.02	24.11	23.74	27,900
12 Sept 2023	24.02	24.29	24.02	24.29	23.92	97,300
11 Sept 2023	24.29	24.29	24.12	24.12	23.75	6,100
08 Sept 2023	24.18	24.18	24.11	24.11	23.74	75,300
07 Sept 2023	23.88	24.01	23.88	23.96	23.59	77,000
06 Sept 2023	24.21	24.38	23.98	24.02	23.65	78,300
05 Sept 2023	24.88	24.98	24.87	24.98	24.60	5,800
01 Sept 2023	24.97	24.97	24.80	24.85	24.47	1,800
31 Aug 2023	24.83	24.85	24.83	24.85	24.47	15,600
30 Aug 2023	24.78	24.78	24.74	24.74	24.36	200
29 Aug 2023	24.40	24.56	24.34	24.55	24.17	2,800
28 Aug 2023	24.75	24.78	24.40	24.40	24.03	5,500
25 Aug 2023	24.50	24.53	24.38	24.51	24.13	8,000
24 Aug 2023	24.08	24.36	24.08	24.36	23.99	5,000
23 Aug 2023	23.96	24.17	23.96	24.16	23.79	3,300
22 Aug 2023	24.00	24.00	23.85	23.86	23.49	8,000
21 Aug 2023	24.10	24.10	23.98	24.02	23.65	1,500
18 Aug 2023	24.17	24.24	24.17	24.19	23.82	13,300
17 Aug 2023	23.96	24.17	23.96	24.17	23.80	6,600
16 Aug 2023	23.83	23.83	23.79	23.79	23.43	900
15 Aug 2023	23.94	23.97	23.65	23.65	23.29	1,900
14 Aug 2023	24.09	24.15	24.09	24.15	23.78	1,300
11 Aug 2023	24.02	24.42	24.02	24.36	23.99	4,400
10 Aug 2023	24.67	24.73	24.44	24.44	24.07	3,800
09 Aug 2023	24.43	24.48	24.34	24.34	23.97	5,900
08 Aug 2023	24.32	24.55	23.95	24.52	24.14	8,100
07 Aug 2023	24.02	24.32	24.00	24.32	23.95	4,600
04 Aug 2023	24.39	24.65	24.39	24.65	24.27	4,300
03 Aug 2023	24.28	24.35	24.26	24.26	23.89	2,700
02 Aug 2023	24.44	24.52	24.44	24.52	24.14	500
01 Aug 2023	24.68	24.68	24.39	24.52	24.14	5,900
31 Jul 2023	25.03	25.14	25.03	25.07	24.69	4,800
28 Jul 2023	24.38	24.47	24.38	24.46	24.09	1,000
27 Jul 2023	24.77	24.79	24.68	24.68	24.30	400
26 Jul 2023	24.39	24.58	24.39	24.57	24.19	2,200
25 Jul 2023	24.68	24.68	24.52	24.52	24.14	9,800
24 Jul 2023	24.71	24.79	24.71	24.72	24.34	1,800
21 Jul 2023	24.36	24.39	24.36	24.39	24.02	4,100
20 Jul 2023	24.27	24.32	24.20	24.26	23.89	3,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6167-0.0002(-0.03%)

NZD/EUR0.5716+0.0005(+0.08%)

ALL ORDS7,399.70+15.00(+0.20%)

ASX 2007,189.80+16.50(+0.23%)

OIL70.34+1.00(+1.44%)

Keyera Corp. (KEYUF)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6167
-0.0002(-0.03%)

NZD/EUR
0.5716
+0.0005(+0.08%)

ALL ORDS
7,399.70
+15.00(+0.20%)

ASX 200
7,189.80
+16.50(+0.23%)

OIL
70.34
+1.00(+1.44%)