Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

KEY Keyera Corp

36.35

-0.19 (-0.52%)

Jun 18 2024 - Closed

Delayed by 15 minutes

KEY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	36.35	-0.19	-0.52%	36.63	36.69	36.21	1,360,907
Jun 17 2024	36.54	-0.05	-0.14%	36.44	36.60	35.97	1,281,657
Jun 14 2024	36.59	-0.94	-2.50%	36.86	36.89	36.37	1,168,334
Jun 13 2024	37.53	-0.18	-0.48%	37.73	37.73	37.18	689,319
Jun 12 2024	37.71	0.42	1.13%	37.64	37.96	37.29	2,998,745
Jun 11 2024	37.29	0.51	1.39%	36.90	37.34	36.73	1,258,616
Jun 10 2024	36.78	0.17	0.46%	36.59	36.90	36.27	1,591,677
Jun 07 2024	36.61	-0.11	-0.30%	36.60	36.65	36.30	980,891
Jun 06 2024	36.72	0.51	1.41%	36.33	36.79	36.05	1,248,377
Jun 05 2024	36.21	0.34	0.95%	36.05	36.26	35.93	942,433
Jun 04 2024	35.87	-0.08	-0.22%	35.75	36.02	35.33	915,399
Jun 03 2024	35.95	-0.14	-0.39%	35.94	36.22	35.84	1,981,508
May 31 2024	36.09	0.42	1.18%	35.80	36.09	35.68	1,627,053
May 30 2024	35.67	-0.21	-0.59%	35.77	35.92	35.52	548,956
May 29 2024	35.88	0.00	0.00%	35.72	35.93	35.49	2,580,406
May 28 2024	35.88	-0.12	-0.33%	36.28	36.28	35.60	1,440,859
May 27 2024	36.00	-0.01	-0.03%	35.90	36.06	35.83	448,839
May 24 2024	36.01	-0.03	-0.08%	36.25	36.25	35.88	1,881,233
May 23 2024	36.04	0.04	0.11%	36.25	36.36	35.81	2,519,281
May 22 2024	36.00	-0.73	-1.99%	36.60	36.68	35.89	1,609,599
May 21 2024	36.73	-0.01	-0.03%	36.60	36.97	36.60	2,232,274
May 17 2024	36.74	0.05	0.14%	36.70	36.75	36.45	1,212,087
May 16 2024	36.69	0.49	1.35%	36.43	36.89	36.39	749,000
May 15 2024	36.20	0.08	0.22%	36.38	36.94	36.07	875,112
May 14 2024	36.12	0.74	2.09%	35.39	36.17	35.39	1,503,141
May 13 2024	35.38	-0.16	-0.45%	35.60	35.60	35.27	1,098,614
May 10 2024	35.54	0.40	1.14%	35.30	35.58	35.06	633,120
May 09 2024	35.14	0.00	0.00%	35.13	35.36	35.00	612,455
May 08 2024	35.14	0.51	1.47%	34.48	35.21	34.46	748,012
May 07 2024	34.63	-0.05	-0.14%	34.73	34.73	34.38	500,549
May 06 2024	34.68	0.10	0.29%	34.74	35.01	34.59	624,844
May 03 2024	34.58	-0.01	-0.03%	34.80	35.16	34.55	553,676
May 02 2024	34.59	-0.09	-0.26%	34.94	35.19	34.51	810,354
May 01 2024	34.68	-0.64	-1.81%	35.30	35.33	34.60	1,335,499
Apr 30 2024	35.32	-0.50	-1.40%	35.74	35.75	35.31	387,816
Apr 29 2024	35.82	0.23	0.65%	35.52	35.82	35.45	462,328
Apr 26 2024	35.59	0.15	0.42%	35.43	35.59	35.21	572,010
Apr 25 2024	35.44	-0.12	-0.34%	35.33	35.58	35.26	693,998
Apr 24 2024	35.56	-0.18	-0.50%	35.70	35.97	35.44	599,408
Apr 23 2024	35.74	0.51	1.45%	35.24	35.89	35.14	854,844
Apr 22 2024	35.23	0.23	0.66%	34.97	35.37	34.80	493,250
Apr 19 2024	35.00	0.27	0.78%	34.71	35.28	34.65	663,007
Apr 18 2024	34.73	0.03	0.09%	34.80	34.95	34.62	434,069
Apr 17 2024	34.70	0.00	0.00%	34.77	34.96	34.45	525,553
Apr 16 2024	34.70	-0.51	-1.45%	35.04	35.31	34.58	863,811
Apr 15 2024	35.21	0.52	1.50%	34.68	35.29	34.60	1,002,665
Apr 12 2024	34.69	-0.28	-0.80%	35.00	35.44	34.43	903,524
Apr 11 2024	34.97	0.22	0.63%	34.79	34.99	34.35	813,961
Apr 10 2024	34.75	-0.28	-0.80%	34.85	34.85	34.28	1,058,618
Apr 09 2024	35.03	-0.30	-0.85%	35.23	35.43	34.81	965,980
Apr 08 2024	35.33	0.08	0.23%	35.34	35.36	35.06	647,981
Apr 05 2024	35.25	-0.13	-0.37%	35.32	35.34	35.05	704,880
Apr 04 2024	35.38	-0.04	-0.11%	35.40	35.56	35.10	919,241
Apr 03 2024	35.42	-0.06	-0.17%	35.63	35.71	35.27	581,844
Apr 02 2024	35.48	0.19	0.54%	35.25	35.53	34.98	711,173
Apr 01 2024	35.29	0.40	1.15%	34.99	35.38	34.71	596,480
Mar 28 2024	34.89	0.30	0.87%	34.64	35.00	34.54	1,837,811
Mar 27 2024	34.59	0.40	1.17%	34.30	34.67	34.01	524,646
Mar 26 2024	34.19	0.16	0.47%	33.98	34.28	33.89	1,429,903
Mar 25 2024	34.03	0.09	0.27%	33.89	34.22	33.89	1,010,975
Mar 22 2024	33.94	0.06	0.18%	33.96	34.00	33.68	880,453
Mar 21 2024	33.88	-0.11	-0.32%	33.96	34.00	33.77	1,011,990

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