Keyera Corp. (KEYUF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

24.00

+0.15

(+0.63%)

At close: 11:40AM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	24.00	24.00	24.00	24.00	24.00	534
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
19 Jul 2023	24.02	24.15	23.98	24.01	23.64	2,400
18 Jul 2023	23.53	23.78	23.50	23.78	23.42	4,400
17 Jul 2023	23.20	23.30	23.20	23.30	22.94	3,400
14 Jul 2023	23.32	23.32	23.24	23.24	22.88	1,200
13 Jul 2023	23.49	23.49	23.46	23.46	23.10	6,700
12 Jul 2023	23.20	23.21	23.20	23.21	22.85	600
11 Jul 2023	22.99	22.99	22.92	22.92	22.57	2,900
10 Jul 2023	22.92	22.97	22.92	22.97	22.62	1,100
07 Jul 2023	22.87	23.06	22.87	23.06	22.71	32,800
06 Jul 2023	22.52	22.55	22.51	22.51	22.17	2,700
05 Jul 2023	22.89	22.95	22.83	22.95	22.60	2,400
03 Jul 2023	23.15	23.15	23.15	23.15	22.80	400
30 Jun 2023	22.91	23.15	22.91	23.12	22.77	2,600
29 Jun 2023	22.83	22.93	22.77	22.86	22.51	30,300
28 Jun 2023	22.22	22.53	22.22	22.51	22.17	2,500
27 Jun 2023	22.42	22.46	22.40	22.40	22.06	3,600
26 Jun 2023	22.48	22.55	22.48	22.55	22.20	500
23 Jun 2023	22.47	22.54	22.27	22.37	22.03	114,900
22 Jun 2023	22.77	22.82	22.60	22.60	22.25	5,400
21 Jun 2023	22.98	22.98	22.85	22.85	22.50	2,300
20 Jun 2023	23.20	23.20	22.81	22.97	22.62	700
16 Jun 2023	23.03	23.19	23.03	23.16	22.81	2,900
15 Jun 2023	22.90	22.92	22.85	22.85	22.50	2,400
14 Jun 2023	23.07	23.07	22.87	22.87	22.52	111,200
14 Jun 2023	0.361 Dividend
13 Jun 2023	23.82	23.85	23.60	23.61	22.89	7,700
12 Jun 2023	23.24	23.38	23.12	23.38	22.67	11,200
09 Jun 2023	23.53	23.53	23.24	23.24	22.53	18,900
08 Jun 2023	24.25	24.25	23.45	23.58	22.86	3,400
07 Jun 2023	23.46	23.59	23.41	23.59	22.87	2,000
06 Jun 2023	23.21	23.31	23.21	23.31	22.60	1,300
05 Jun 2023	23.56	23.56	23.21	23.29	22.58	5,200
02 Jun 2023	23.00	23.41	23.00	23.31	22.60	1,200
01 Jun 2023	22.83	22.83	22.83	22.83	22.14	600
31 May 2023	22.20	22.26	22.20	22.26	21.58	1,200
30 May 2023	22.36	22.37	22.34	22.35	21.67	12,400
26 May 2023	22.34	22.34	22.27	22.27	21.59	1,000
25 May 2023	22.22	22.22	22.22	22.22	21.55	300
24 May 2023	22.54	22.54	22.51	22.51	21.83	5,200
23 May 2023	22.94	22.94	22.72	22.81	22.12	4,700
22 May 2023	24.04	24.04	24.04	24.04	23.31	300
19 May 2023	23.22	23.24	23.10	23.10	22.40	1,600
18 May 2023	23.16	23.23	23.16	23.17	22.47	2,400
17 May 2023	23.62	23.72	23.46	23.46	22.75	1,700
16 May 2023	24.09	24.09	23.95	23.98	23.25	1,200
15 May 2023	23.78	24.16	23.78	24.14	23.41	1,100
12 May 2023	23.75	23.78	23.75	23.78	23.06	1,600
11 May 2023	23.81	24.10	23.81	23.86	23.14	1,200
10 May 2023	24.39	24.39	23.88	24.13	23.40	7,300
09 May 2023	23.46	24.28	23.46	24.02	23.29	5,800
08 May 2023	23.64	23.72	23.17	23.18	22.48	900
05 May 2023	23.38	23.49	23.27	23.49	22.78	1,800
04 May 2023	22.45	22.74	22.45	22.74	22.05	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5963+0.0031(+0.52%)

NZD/EUR0.5596+0.0037(+0.67%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

Keyera Corp. (KEYUF)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5963
+0.0031(+0.52%)

NZD/EUR
0.5596
+0.0037(+0.67%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)