Keyera Corp Historical Data - KEY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Keyera Corp (KEY)
Keyera Corp (KEY) Historical

Keyera Corp (KEY)

36.09

0.42

(1.18%)

Closed May 31 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-0.441379310345	36.25	36.28	35.49	1380059	35.90654093	CS
4	1.29	3.70689655172	34.8	36.97	34.38	1177477	35.92917265	CS
12	1.97	5.77373974209	34.12	36.97	33.37	1043960	35.07044366	CS
26	2.94	8.86877828054	33.15	36.97	31.17	1028110	33.87018763	CS
52	5.73	18.8735177866	30.36	36.97	29.31	886524	33.0905873	CS
156	5.99	19.9003322259	30.1	36.97	26.34	883525	31.55915009	CS
260	3.86	11.976419485	32.23	36.97	10.04	923139	28.53346905	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717191600	35.67	0	0.00	35.67	35.67	35.67	0
1717105200	35.67	-0.21	-0.59	35.77	35.92	35.52	548956
1717018800	35.88	0	0.00	35.72	35.93	35.49	2580406
1716932400	35.88	-0.12	-0.33	36.28	36.28	35.6	1440859
1716846000	36	-0.01	-0.03	35.9	36.06	35.83	448839
1716586800	36.01	-0.03	-0.08	36.25	36.25	35.88	1881233
1716500400	36.04	0.04	0.11	36.25	36.36	35.81	2519281
1716414000	36	-0.73	-1.99	36.6	36.68	35.89	1609599
1716327600	36.73	-0.01	-0.03	36.6	36.97	36.6	2232274
1715982000	36.74	0.05	0.14	36.7	36.75	36.45	1212087
1715895600	36.69	0.49	1.35	36.43	36.89	36.39	749000
1715809200	36.2	0.08	0.22	36.38	36.94	36.07	875112
1715722800	36.12	0.74	2.09	35.39	36.17	35.39	1503141
1715636400	35.38	-0.16	-0.45	35.6	35.6	35.27	1098614
1715377200	35.54	0.4	1.14	35.3	35.58	35.06	633120
1715290800	35.14	0	0.00	35.13	35.36	35	612455
1715204400	35.14	0.51	1.47	34.48	35.21	34.46	748012
1715118000	34.63	-0.05	-0.14	34.73	34.73	34.38	500549
1715031600	34.68	0.1	0.29	34.74	35.01	34.59	624844
1714772400	34.58	-0.01	-0.03	34.8	35.16	34.55	553676
1714686000	34.59	-0.09	-0.26	34.94	35.19	34.51	810354
1714599600	34.68	-0.64	-1.81	35.3	35.33	34.6	1335499
1714513200	35.32	-0.5	-1.40	35.74	35.75	35.31	387816
1714426800	35.82	0.38	1.07	35.52	35.82	35.45	462328
1714167600	35.44	0	0.00	35.44	35.44	35.44	0
1714081200	35.44	-0.12	-0.34	35.33	35.58	35.26	693998
1713994800	35.56	-0.18	-0.50	35.7	35.97	35.44	599408
1713908400	35.74	0.51	1.45	35.24	35.89	35.14	854844
1713822000	35.23	0.23	0.66	34.97	35.37	34.8	493250
1713562800	35	0.27	0.78	34.71	35.28	34.65	663007
1713476400	34.73	0.03	0.09	34.8	34.95	34.62	434069
1713390000	34.7	0	0.00	34.77	34.96	34.45	525553
1713303600	34.7	-0.51	-1.45	35.04	35.31	34.58	863811
1713217200	35.21	0.52	1.50	34.68	35.29	34.6	1002665
1712958000	34.69	-0.28	-0.80	35	35.44	34.43	903524
1712871600	34.97	0.22	0.63	34.79	34.99	34.35	813961
1712785200	34.75	-0.28	-0.80	34.85	34.85	34.28	1058618
1712698800	35.03	-0.3	-0.85	35.23	35.43	34.81	965980
1712612400	35.33	0.08	0.23	35.34	35.36	35.06	647981
1712353200	35.25	-0.13	-0.37	35.32	35.34	35.05	704880
1712266800	35.38	-0.04	-0.11	35.4	35.56	35.1	919241
1712180400	35.42	-0.06	-0.17	35.63	35.71	35.27	581844
1712094000	35.48	0.19	0.54	35.25	35.53	34.98	711173
1712007600	35.29	0.4	1.15	34.99	35.38	34.71	596480
1711662000	34.89	0.3	0.87	34.64	35	34.54	1837811
1711575600	34.59	0.4	1.17	34.3	34.67	34.01	524646
1711489200	34.19	0.16	0.47	33.98	34.28	33.89	1429903
1711402800	34.03	0.09	0.27	33.89	34.22	33.89	1010975
1711143600	33.94	0.06	0.18	33.96	34	33.68	880453
1711057200	33.88	-0.11	-0.32	33.96	34	33.77	1011990
1710970800	33.99	-0.02	-0.06	33.99	34.25	33.83	1055386
1710884400	34.01	0.4	1.19	33.6	34.2	33.6	1202824
1710798000	33.61	0.04	0.12	33.5	33.72	33.439999	1004545
1710538800	33.57	-0.22	-0.65	33.79	34	33.369999	1755975
1710452400	33.79	-0.94	-2.71	34.16	34.25	33.479999	2737586
1710366000	34.73	0.09	0.26	34.81	35.08	34.7	1034482
1710279600	34.64	0.63	1.85	34.07	34.78	34	1575152
1710193200	34.01	0.3	0.89	33.52	34.11	33.5	1695577
1709937600	33.71	-0.41	-1.20	34.12	34.17	33.58	1346057
1709851200	34.12	0.51	1.52	33.73	34.23	33	1824299
1709764800	33.61	0	0.00	33.82	33.9	33.57	711163
1709678400	33.61	-0.07	-0.21	33.62	33.91	33.59	1176801
1709592000	33.68	0.04	0.12	33.68	33.78	33.49	564050
1709332800	33.64	0.25	0.75	33.59	33.87	33.56	672379

Morgan Stanley BV

NLBNPIT20K32 20240621 650

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions