New Zealand markets open in 5 hours 42 minutes

Keyera Corp. (KEYUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.76+0.03 (+0.10%)
As of 10:28AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202425.7625.7625.7625.7625.76970
22 Apr 202425.7225.7425.7225.7425.74600
19 Apr 202425.5025.5225.4525.4525.452,300
18 Apr 202425.3625.3625.3625.3625.36200
17 Apr 202425.0925.0925.0925.0925.09500
16 Apr 202425.2025.2025.1925.1925.19700
15 Apr 202425.1725.4725.1725.3925.391,400
12 Apr 202425.5825.5825.0325.1425.147,400
11 Apr 202425.1825.5625.1825.5625.56500
10 Apr 202425.1525.3025.1525.3025.30700
09 Apr 202425.9025.9025.9025.9025.90200
08 Apr 202426.0026.0026.0026.0026.00200
05 Apr 202426.0226.0226.0026.0026.002,000
04 Apr 202426.1326.1326.1326.1326.13700
03 Apr 202426.2526.2926.2526.2926.29500
02 Apr 202425.9326.1725.9026.1726.171,800
01 Apr 202425.7525.9125.7525.9025.90900
28 Mar 202425.6125.8025.5325.7925.792,700
27 Mar 202425.1525.1525.1525.1525.15300
26 Mar 202425.0825.1625.0825.1625.16700
25 Mar 202424.1925.1924.1925.0025.005,800
22 Mar 202424.8524.9224.8524.9224.92500
21 Mar 202425.1325.1325.0625.0625.061,200
20 Mar 202424.9825.0024.9825.0025.00400
19 Mar 202424.8924.8924.8924.8924.89100
18 Mar 202424.8724.9424.7324.7824.783,600
15 Mar 202424.8224.8224.8224.8224.82700
14 Mar 202424.9525.0124.9524.9824.9814,100
14 Mar 20240.371 Dividend
13 Mar 202425.9325.9425.8825.8825.511,200
12 Mar 202425.2625.4125.2625.4125.051,900
11 Mar 202424.9624.9624.9624.9624.6033,400
08 Mar 202424.9624.9624.9624.9624.60200
07 Mar 202425.2225.2225.2225.2224.86200
06 Mar 202424.9124.9124.8424.8424.4820,400
05 Mar 202424.8824.8824.7524.7524.40400
04 Mar 202424.5824.5824.5824.5824.231,000
01 Mar 202424.9024.9424.9024.9424.582,100
29 Feb 202424.8124.8124.8024.8024.4447,600
28 Feb 202424.9824.9824.7724.7724.41166,600
27 Feb 202425.3225.3225.2725.2824.9224,100
26 Feb 202425.1525.1525.0225.0224.6621,800
23 Feb 202425.1025.1025.0925.0924.7343,500
22 Feb 202424.9525.0424.9525.0324.6743,800
21 Feb 202424.7725.0724.7725.0624.703,600
20 Feb 202424.4024.5024.3824.4924.147,000
16 Feb 202424.2224.4124.1924.1923.8450,900
15 Feb 202423.9824.1523.7824.1523.8042,200
14 Feb 202423.7523.7623.7523.7623.4282,200
13 Feb 202423.9423.9423.3623.3723.0394,700
12 Feb 202423.8524.1223.8524.0723.72106,600
09 Feb 202423.5323.5923.3323.5923.2513,000
08 Feb 202423.2323.2323.2223.2222.8970,300
07 Feb 202423.3123.3123.3123.3122.98400
06 Feb 202423.3223.3823.2823.3222.996,700
05 Feb 202423.4723.4723.2423.2422.911,400
02 Feb 202423.7023.8523.7023.8523.51800
01 Feb 202424.3724.3724.0924.0923.74500
31 Jan 202424.1524.1724.1524.1723.82700
30 Jan 202424.7524.7524.5724.5724.223,300
29 Jan 202424.4524.8924.4224.8624.508,300
26 Jan 202424.7624.7624.5224.6224.275,300
25 Jan 202424.3624.5724.3624.5724.222,200
24 Jan 202424.1024.3024.1024.3023.9519,500
23 Jan 202424.1624.2724.1624.2723.9263,400
22 Jan 202423.9123.9523.7923.9523.618,100
19 Jan 202423.7124.0523.6324.0323.6943,700
18 Jan 202423.6523.8523.5323.8523.513,000
17 Jan 202423.8523.8523.8523.8523.5118,700
16 Jan 202423.8523.8523.8523.8523.512,700
12 Jan 202424.5024.5824.1724.1723.8256,600
11 Jan 202424.1424.2624.1024.2623.9197,500
10 Jan 202422.5723.9422.5723.9423.60900
09 Jan 202423.5523.7323.4523.6723.3395,100
08 Jan 202423.7523.7523.5823.7323.39299,000
05 Jan 202423.9423.9423.9223.9223.588,500
04 Jan 202424.1124.1123.8223.8223.488,700
03 Jan 202424.1024.1323.9824.0323.6953,300
02 Jan 202424.2624.3124.0524.0523.7131,000
29 Dec 202324.1724.1724.1724.1723.82-
28 Dec 202324.1724.1724.1724.1723.8219,600
27 Dec 202324.2024.3224.0924.0923.7452,900
26 Dec 202323.8523.8523.8523.8523.51-
22 Dec 202324.1624.1623.8523.8523.5142,100
21 Dec 202323.8724.0823.8124.0823.736,500
20 Dec 202323.8223.8223.6923.6923.3514,900
19 Dec 202323.7423.7423.5923.5923.25140,800
18 Dec 202323.6623.8323.6623.8323.4937,800
15 Dec 202324.4824.4823.7523.9823.648,600
14 Dec 202324.6024.8424.4824.4824.13338,600
14 Dec 20230.37 Dividend
13 Dec 202323.4924.8023.4624.8024.08115,800
12 Dec 202324.1224.1323.8324.0023.3097,100
11 Dec 202324.5024.5024.3224.3923.68144,400
08 Dec 202324.7724.7724.7624.7624.04169,400
07 Dec 202324.6924.6924.5524.5923.8830,200
06 Dec 202324.5824.6324.5824.6323.9155,700
05 Dec 202324.8924.8924.7024.7023.9876,200
04 Dec 202324.8525.0824.8524.9024.1831,600
01 Dec 202325.0825.2024.9524.9624.2468,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...