Keyera Corp Historical Data - KEY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Keyera Corp (KEY)

35.56

-0.18

(-0.50%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.79	2.27207362669	34.77	35.97	34.45	594145	35.15860366	CS
4	1.26	3.67346938776	34.3	35.97	34.01	794913	35.06377501	CS
12	2.48	7.49697702539	33.08	35.97	31.17	978186	33.86939569	CS
26	3.33	10.3319888303	32.23	35.97	31.17	953624	33.20290242	CS
52	4.05	12.8530625198	31.51	35.97	29.31	851659	32.62025446	CS
156	9.74	37.7226955848	25.82	35.97	25.76	882035	31.29176151	CS
260	3.46	10.7788161994	32.1	36.56	10.04	915022	28.41891467	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1709246400	33.39	0.06	0.18	33.39	33.8	33.29	1832261
1709160000	33.33	-0.6	-1.77	33.89	33.91	33.229999	558249
1709073600	33.93	-0.08	-0.24	34.2	34.29	33.85	864414
1708987200	34.01	-0.04	-0.12	33.95	34.08	33.7	689799
1708728000	34.05	0.12	0.35	33.86	34.08	33.71	787110
1708641600	33.93	-0.02	-0.06	33.84	33.98	33.54	856122
1708555200	33.95	0.72	2.17	33.299999	33.97	33.24	1065693
1708468800	33.229999	0.49	1.50	32.689999	33.27	32.689999	1464188
1708123200	32.74	-0.06	-0.18	32.72	32.97	32.61	1037929
1708036800	32.799999	0.91	2.85	31.89	32.82	31.57	1383399
1707950400	31.89	-0.29	-0.90	32.75	32.99	31.81	1492964
1707864000	32.18	-0.23	-0.71	32.369999	32.58	31.72	824702
1707777600	32.409999	0.58	1.82	31.65	32.57	31.65	1614996
1707518400	31.83	0.23	0.73	31.69	31.83	31.43	484793
1707432000	31.6	0.2	0.64	31.39	31.71	31.17	632372
1707345600	31.4	-0.12	-0.38	31.57	31.57	31.25	598879
1707259200	31.52	-0.01	-0.03	31.59	31.6	31.38	302370
1707172800	31.53	-0.55	-1.71	32.049999	32.049999	31.46	525778
1706913600	32.08	-0.26	-0.80	32.38	32.38	31.75	687490
1706827200	32.34	-0.18	-0.55	32.6	32.909999	32.2	401456
1706740800	32.52	-0.4	-1.22	33.08	33.21	32.31	836908
1706654400	32.92	-0.44	-1.32	33.33	33.35	32.86	535471
1706568000	33.36	0.25	0.76	33.17	33.38	32.84	363201
1706308800	33.11	-0.12	-0.36	33.25	33.369999	32.97	470909
1706222400	33.229999	0.32	0.97	32.99	33.25	32.82	745226

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