New Zealand markets closed

Keyera Corp. (KEYUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.76+0.22 (+1.07%)
At close: 01:46PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202220.9221.0220.7620.7620.761,200
29 Sept 202220.3820.5920.3820.5420.543,300
28 Sept 202220.3520.8820.3520.8820.882,800
27 Sept 202220.5020.6620.3120.4020.4021,800
26 Sept 202220.8920.9620.2620.3620.3614,000
23 Sept 202222.0022.0020.7321.0221.0210,000
22 Sept 202222.5122.5322.4422.4522.458,700
21 Sept 202222.9222.9222.7822.7822.781,800
21 Sept 20220.12 Dividend
20 Sept 202223.1023.1022.8822.8822.764,100
19 Sept 202222.7823.4622.7823.4623.341,200
16 Sept 202223.0823.2622.9123.2623.144,000
15 Sept 202223.9824.0123.4523.4523.332,200
14 Sept 202224.0024.2624.0024.2324.105,700
13 Sept 202224.1324.1323.9923.9923.86900
12 Sept 202224.1324.1924.1324.1824.053,200
09 Sept 202223.6123.8123.6123.8123.69900
08 Sept 202223.2923.3123.1123.3123.191,700
07 Sept 202223.2623.4723.2623.4723.352,100
06 Sept 202223.9423.9423.7123.8023.681,100
02 Sept 202224.1424.3924.1424.2124.085,200
01 Sept 202224.1324.1423.9623.9623.831,000
31 Aug 202224.3624.5224.3624.5224.394,000
30 Aug 202224.1624.5624.1524.5624.432,700
29 Aug 202225.0625.0625.0625.0624.93200
26 Aug 202225.2525.2524.7324.7424.613,600
25 Aug 202225.0625.1124.9725.0824.953,400
24 Aug 202224.9725.1924.8924.8924.763,000
23 Aug 202224.6825.1324.6825.1325.003,100
22 Aug 202224.1924.3224.1924.3024.17500
19 Aug 202224.5024.5524.4424.5524.421,500
19 Aug 20220.124 Dividend
18 Aug 202224.7824.9524.7824.8324.58900
17 Aug 202224.8124.8124.7124.7124.461,300
16 Aug 202225.0025.2524.8924.8924.644,500
15 Aug 202224.8724.9024.3624.8824.633,100
12 Aug 202225.3625.3625.3625.3625.10400
11 Aug 202225.3425.4025.3425.4025.14500
10 Aug 202224.7025.1224.6425.0424.785,300
09 Aug 202224.6124.6424.4724.4724.222,300
08 Aug 202224.8624.8624.3724.4524.201,500
05 Aug 202224.2524.3224.0024.0023.751,700
04 Aug 202224.8524.8724.6224.8724.625,300
03 Aug 202225.7325.7325.3725.4125.1510,800
02 Aug 202225.0025.7725.0025.6325.373,500
01 Aug 202225.0025.4525.0025.4525.192,800
29 Jul 202225.3625.9025.3625.8925.631,700
28 Jul 202224.9325.2224.9325.2224.962,800
27 Jul 202225.0025.0524.8225.0524.792,000
26 Jul 202224.7624.7624.5924.5924.34600
25 Jul 202224.1724.6724.1724.6724.422,500
22 Jul 202224.2924.2924.2924.2924.04100
21 Jul 202224.4324.4324.3224.3224.07500
21 Jul 20220.124 Dividend
20 Jul 202223.6524.6123.6524.5524.185,900
19 Jul 202222.7624.9522.7624.9524.571,700
18 Jul 202224.0024.0024.0024.0023.63800
15 Jul 202222.9923.3222.9923.3222.971,900
14 Jul 202222.4122.5522.2522.5522.212,600
13 Jul 202222.6023.0022.4523.0022.652,700
12 Jul 202222.5722.5722.4222.4222.082,100
11 Jul 202222.5822.8322.5822.8122.463,300
08 Jul 202223.1723.1723.0523.1722.821,100
07 Jul 202222.9423.0222.8022.8022.454,200
06 Jul 202222.2122.3822.0422.3822.049,900
05 Jul 202222.9822.9821.8722.3221.9814,000
01 Jul 202222.8622.8622.8622.8622.51-
30 Jun 202222.9323.0522.7222.8622.515,300
29 Jun 202223.8023.8023.4323.5323.1716,500
28 Jun 202223.6023.7923.5323.5323.1712,900
27 Jun 202223.1223.2523.1223.2522.901,400
24 Jun 202222.1822.5622.1822.4822.142,200
23 Jun 202222.4022.4021.6021.9121.582,900
22 Jun 202222.7022.9222.4622.9222.574,600
21 Jun 202223.2823.5523.2823.4923.138,200
21 Jun 20220.123 Dividend
17 Jun 202223.4323.4322.6922.7622.295,100
16 Jun 202225.0025.0024.0324.1223.624,500
15 Jun 202225.2325.8225.0525.2924.773,700
14 Jun 202226.1326.1425.6525.6525.127,200
13 Jun 202225.6626.1125.6626.1125.5715,500
10 Jun 202226.7426.7426.3626.6526.1022,900
09 Jun 202227.4327.5227.3327.3326.77500
08 Jun 202227.8227.9427.8227.9427.3710,500
07 Jun 202229.0429.0426.3028.2227.6438,300
06 Jun 202227.7527.7527.6527.6527.08400
03 Jun 202227.4727.4727.4727.4726.91400
02 Jun 202227.1927.8627.1927.8627.2969,200
01 Jun 202226.9527.3926.8027.3926.831,400
31 May 202226.8426.8426.7526.7526.2015,000
27 May 202226.4026.4826.4026.4725.9321,600
26 May 202226.5026.5026.3126.3125.772,300
25 May 202226.0426.0426.0426.0425.51-
24 May 202225.6326.0425.6326.0425.5112,700
23 May 202227.4727.4727.4727.4726.91200
20 May 202226.6526.6525.7826.0725.5342,200
20 May 20220.125 Dividend
19 May 202226.5026.5025.8126.2625.6022,200
18 May 202226.5126.5126.2326.2325.57800
17 May 202226.7527.1126.2526.3025.641,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...