Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyera Corp (OP: KEYUF )

26.88 +0.14 (+0.50%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 40.06 40.39 40.06 40.39 900 +0.14(+0.35%)
Apr 27, 2012 40.48 40.48 40.19 40.25 3,500 +0.07(+0.17%)
Apr 26, 2012 39.63 40.18 39.63 40.18 6,100 +1.15(+2.96%)
Apr 25, 2012 39.05 39.05 39.02 39.03 600 +0.30(+0.76%)
Apr 24, 2012 38.50 38.94 38.50 38.73 3,200 -0.51(-1.29%)
Apr 20, 2012 39.24 39.24 39.24 700 +0.17(+0.44%)
Apr 19, 2012 38.55 39.07 38.55 39.07 2,306 +1.07(+2.82%)
Apr 18, 2012 37.99 37.99 37.99 37.99 200 -0.20(-0.51%)
Apr 17, 2012 38.06 38.28 38.03 38.19 13,200 +0.55(+1.47%)
Apr 16, 2012 39.02 39.03 37.64 37.64 12,300 -1.32(-3.40%)
Apr 13, 2012 39.49 39.54 38.93 38.96 20,350 -0.86(-2.16%)
Apr 12, 2012 39.89 39.89 39.82 39.82 9,440 +0.32(+0.81%)
Apr 11, 2012 39.44 39.63 39.40 39.50 11,940 +0.26(+0.67%)
Apr 10, 2012 41.01 41.01 39.24 39.24 7,500 -1.91(-4.65%)
Apr 09, 2012 41.25 41.25 41.14 41.15 3,500 -0.66(-1.57%)
Apr 05, 2012 41.84 42.08 41.80 41.80 1,700 +0.49(+1.19%)
Apr 04, 2012 41.22 41.35 41.18 41.31 1,200 -0.22(-0.54%)
Apr 03, 2012 41.61 41.62 41.54 41.54 3,100 -0.03(-0.08%)
Apr 02, 2012 41.39 41.57 41.34 41.57 14,300 +0.23(+0.55%)
Mar 30, 2012 41.39 41.46 41.31 41.35 4,700 -0.16(-0.39%)
Mar 29, 2012 41.00 41.51 41.00 41.51 1,000 -0.25(-0.59%)
Mar 28, 2012 41.74 41.80 41.74 41.76 900 +0.05(+0.12%)
Mar 27, 2012 41.67 41.73 41.67 41.71 5,820 -0.03(-0.06%)
Mar 26, 2012 41.72 41.74 41.63 41.73 2,100 +0.43(+1.03%)
Mar 23, 2012 41.32 41.40 41.26 41.31 2,800 -0.15(-0.36%)
Mar 22, 2012 41.41 41.48 41.40 41.45 3,600 -0.52(-1.25%)
Mar 21, 2012 41.98 41.98 41.98 41.98 1,300 +0.08(+0.19%)
Mar 20, 2012 41.66 41.98 41.57 41.90 6,007 -0.90(-2.11%)
Mar 19, 2012 43.01 43.01 42.80 42.80 6,300 -0.19(-0.43%)
Mar 16, 2012 42.52 43.37 42.30 42.99 2,800 -0.13(-0.31%)
Mar 15, 2012 43.60 43.60 43.12 43.12 2,200 -0.50(-1.15%)
Mar 14, 2012 43.76 43.78 43.53 43.62 2,100 -0.12(-0.27%)
Mar 13, 2012 43.68 43.76 43.41 43.74 3,700 +0.10(+0.22%)
Mar 12, 2012 43.16 43.69 42.98 43.64 4,300 +0.50(+1.16%)
Mar 09, 2012 43.74 43.74 43.13 43.14 4,700 -0.28(-0.64%)
Mar 08, 2012 43.99 43.99 43.33 43.42 2,000 -0.40(-0.92%)
Mar 07, 2012 42.95 43.82 42.95 43.82 4,200 +0.92(+2.15%)
Mar 06, 2012 42.44 42.90 42.42 42.90 3,500 -0.06(-0.15%)
Mar 05, 2012 42.54 42.96 42.54 42.96 2,400 +0.17(+0.39%)
Mar 02, 2012 42.88 43.01 42.70 42.80 2,633 +0.00(+0.01%)
Mar 01, 2012 42.94 42.94 42.78 42.79 4,800 +0.25(+0.58%)
Feb 29, 2012 42.35 42.79 42.35 42.55 21,542 +0.59(+1.41%)
Feb 28, 2012 42.29 42.29 41.14 41.95 7,000 -0.43(-1.02%)
Feb 27, 2012 42.84 42.87 42.38 42.38 5,400 -0.55(-1.28%)
Feb 24, 2012 43.27 43.29 42.93 42.93 4,400 -0.38(-0.88%)
Feb 23, 2012 43.17 43.32 43.17 43.32 3,963 +0.22(+0.51%)
Feb 22, 2012 43.24 44.30 43.00 43.10 5,400 -1.20(-2.71%)
Feb 21, 2012 44.84 44.84 44.27 44.30 1,900 -0.70(-1.55%)
Feb 17, 2012 44.88 45.10 44.50 45.00 3,200 -2.47(-5.20%)
Feb 16, 2012 47.44 47.50 47.44 47.46 1,700 +0.01(+0.03%)
Feb 15, 2012 47.45 47.45 47.45 47.45 200 +0.06(+0.13%)
Feb 14, 2012 47.35 47.40 47.16 47.39 1,500 +0.16(+0.34%)
Feb 13, 2012 47.23 47.23 47.23 47.23 903 +0.21(+0.45%)
Feb 10, 2012 47.07 47.31 47.02 47.02 1,534 -0.49(-1.03%)
Feb 09, 2012 47.99 47.99 47.43 47.50 1,700 -0.53(-1.10%)
Feb 08, 2012 48.38 48.38 47.91 48.03 1,600 -0.49(-1.01%)
Feb 07, 2012 47.24 48.52 47.24 48.52 800 +1.53(+3.26%)
Feb 03, 2012 46.99 46.99 46.99 200 -0.45(-0.95%)
Feb 02, 2012 47.44 47.44 47.44 47.44 1,700 -0.42(-0.87%)
Feb 01, 2012 47.74 47.86 47.56 47.86 2,000 +1.31(+2.82%)
Jan 31, 2012 46.72 46.82 46.55 46.55 1,800 +0.46(+1.00%)
Jan 30, 2012 45.31 46.08 45.31 46.08 3,200 +0.35(+0.77%)
Jan 27, 2012 46.50 46.50 45.71 45.73 5,700 -0.69(-1.48%)
Jan 26, 2012 46.42 46.42 46.42 46.42 200 +0.70(+1.52%)
Jan 25, 2012 45.68 45.72 45.68 45.72 1,800 -0.75(-1.62%)
Jan 24, 2012 46.47 46.47 46.47 46.47 100 -0.59(-1.25%)
Jan 23, 2012 46.08 47.06 46.08 47.06 1,800 +1.22(+2.66%)
Jan 20, 2012 46.32 46.32 45.67 45.84 1,000 -1.23(-2.62%)
Jan 19, 2012 47.34 47.34 47.08 47.08 500 +0.19(+0.40%)
Jan 18, 2012 47.00 47.00 46.87 46.89 1,003 -0.03(-0.05%)
Jan 17, 2012 47.58 47.58 46.78 46.92 3,900 +0.72(+1.55%)
Jan 13, 2012 45.82 46.44 45.82 46.20 3,900 -0.88(-1.87%)
Jan 12, 2012 48.38 48.38 47.08 47.08 900 -1.69(-3.46%)
Jan 11, 2012 48.76 48.79 48.76 48.77 1,000 -0.71(-1.44%)
Jan 10, 2012 49.51 49.51 49.48 49.48 1,100 +0.23(+0.47%)
Jan 09, 2012 49.33 49.33 49.25 49.25 900 +0.12(+0.25%)
Jan 06, 2012 50.16 50.16 49.13 49.13 200 -1.09(-2.18%)
Jan 05, 2012 50.23 50.23 50.00 50.22 1,600 +0.49(+0.98%)
Jan 03, 2012 49.74 49.74 49.74 100 +0.83(+1.70%)
Dec 30, 2011 49.00 49.00 48.90 48.90 1,400 +0.02(+0.03%)
Dec 29, 2011 48.47 48.89 48.44 48.89 1,500 +0.69(+1.43%)
Dec 28, 2011 49.23 49.23 48.20 48.20 1,500 -0.34(-0.70%)
Dec 23, 2011 48.54 48.54 48.54 48.54 0 +1.67(+3.55%)
Dec 20, 2011 46.87 46.87 46.87 46.87 1,140 -0.20(-0.41%)
Dec 19, 2011 46.99 47.07 46.99 47.07 1,500 +1.17(+2.56%)
Dec 16, 2011 45.92 46.07 45.87 45.89 42,800 +0.60(+1.31%)
Dec 15, 2011 45.07 45.30 45.07 45.30 800 -0.23(-0.50%)
Dec 13, 2011 45.52 45.52 45.52 45.52 1,400 +0.02(+0.05%)
Dec 12, 2011 45.28 45.53 44.96 45.50 3,500 -0.34(-0.73%)
Dec 09, 2011 45.71 45.85 45.71 45.84 3,150 +0.17(+0.36%)
Dec 08, 2011 45.76 45.76 45.67 45.67 1,300 -0.07(-0.15%)
Dec 07, 2011 45.57 45.86 45.57 45.74 3,300 -0.03(-0.06%)
Dec 06, 2011 45.70 45.77 45.70 45.77 700 +0.97(+2.16%)
Dec 02, 2011 44.80 44.80 44.80 900 -0.10(-0.22%)
Dec 01, 2011 44.90 44.90 44.90 44.90 2,000 +0.13(+0.30%)
Nov 30, 2011 44.96 45.01 44.72 44.77 20,936 +0.70(+1.58%)
Nov 29, 2011 44.04 44.10 44.04 44.07 1,100 +0.43(+0.98%)
Nov 28, 2011 44.24 44.24 43.64 43.64 800 +0.11(+0.26%)
Nov 25, 2011 43.56 43.67 43.53 43.53 1,080 -0.21(-0.48%)
Nov 23, 2011 44.03 44.03 43.74 43.74 1,660 -0.34(-0.78%)
Nov 21, 2011 44.08 44.08 44.08 200 -0.78(-1.75%)
Nov 18, 2011 45.08 45.08 44.86 44.86 4,200 -0.95(-2.08%)
Nov 17, 2011 45.75 45.82 45.75 45.82 1,600 +0.57(+1.25%)
Nov 16, 2011 45.25 45.25 45.25 45.25 1,600 -0.34(-0.74%)
Nov 15, 2011 45.58 45.58 45.58 45.58 350 -1.04(-2.23%)
Nov 11, 2011 46.62 46.62 46.62 100 +1.09(+2.39%)
Nov 10, 2011 45.34 45.62 45.27 45.53 1,300 -0.09(-0.20%)
Nov 09, 2011 45.63 45.63 45.63 45.63 400 -0.23(-0.50%)
Nov 08, 2011 45.86 45.86 45.86 45.86 300 +0.21(+0.45%)
Nov 07, 2011 46.21 46.21 45.59 45.65 2,400 -0.28(-0.60%)
Nov 04, 2011 45.93 45.93 45.93 45.93 1,900 -0.49(-1.05%)
Nov 03, 2011 46.36 46.41 46.36 46.41 1,160 +0.13(+0.29%)
Nov 02, 2011 44.76 46.28 44.76 46.28 730 +1.32(+2.93%)
Nov 01, 2011 44.67 44.96 44.59 44.96 3,500 -1.53(-3.30%)
Oct 28, 2011 46.49 46.49 46.49 600 -0.05(-0.12%)
Oct 27, 2011 46.39 46.74 46.24 46.55 2,860 +1.70(+3.80%)
Oct 26, 2011 45.08 45.08 44.84 44.84 1,201 +0.23(+0.51%)
Oct 25, 2011 45.30 45.30 44.62 44.62 1,500 -1.01(-2.21%)
Oct 24, 2011 44.97 45.80 44.97 45.62 2,200 +0.60(+1.33%)
Oct 21, 2011 45.09 45.12 45.02 45.02 800 +0.41(+0.92%)
Oct 20, 2011 44.55 44.61 44.55 44.61 1,300 -0.45(-1.01%)
Oct 19, 2011 45.59 45.59 45.07 45.07 500 +0.23(+0.50%)
Oct 18, 2011 44.63 44.91 44.63 44.84 400 +0.18(+0.41%)
Oct 17, 2011 44.47 44.67 44.47 44.66 950 -0.16(-0.36%)
Oct 14, 2011 45.34 45.34 44.75 44.82 1,681 +0.32(+0.73%)
Oct 13, 2011 44.49 44.49 44.49 44.49 400 +0.19(+0.43%)
Oct 12, 2011 44.38 44.38 44.22 44.31 1,100 +0.71(+1.62%)
Oct 11, 2011 43.94 43.94 43.59 43.60 1,600 +0.40(+0.92%)
Oct 07, 2011 43.20 43.20 43.20 0 +0.31(+0.72%)
Oct 06, 2011 42.81 42.92 42.81 42.89 1,900 -0.33(-0.76%)
Oct 05, 2011 42.12 43.22 42.12 43.22 600 +2.77(+6.85%)
Oct 04, 2011 40.64 40.64 40.29 40.45 9,699 -1.67(-3.97%)
Oct 03, 2011 43.07 43.18 42.02 42.12 6,040 -1.26(-2.91%)
Sep 30, 2011 43.38 43.38 43.38 43.38 500 -0.58(-1.31%)
Sep 29, 2011 44.01 44.01 43.96 43.96 3,500 -0.15(-0.34%)
Sep 28, 2011 44.12 44.12 44.11 44.11 1,240 -0.48(-1.07%)
Sep 27, 2011 44.87 44.87 44.54 44.59 1,000 +2.06(+4.85%)
Sep 26, 2011 42.77 42.77 42.29 42.53 4,100 +0.13(+0.30%)
Sep 23, 2011 42.80 43.19 42.40 42.40 2,003 -0.03(-0.06%)
Sep 22, 2011 42.58 42.58 42.02 42.43 2,300 -2.43(-5.41%)
Sep 21, 2011 45.40 45.40 44.86 44.86 700 -0.89(-1.95%)
Sep 20, 2011 45.66 45.86 45.66 45.75 1,600 -0.11(-0.25%)
Sep 19, 2011 46.08 46.08 45.86 45.86 2,000 -0.72(-1.54%)
Sep 16, 2011 46.56 46.59 46.56 46.58 1,340 +0.09(+0.19%)
Sep 15, 2011 45.72 46.92 45.72 46.49 4,840 +0.80(+1.75%)
Sep 14, 2011 46.02 46.02 45.69 45.69 4,640 +0.13(+0.28%)
Sep 13, 2011 45.56 45.56 45.56 45.56 4,100 -0.02(-0.04%)
Sep 12, 2011 45.82 45.98 45.58 45.58 5,400 -0.33(-0.72%)
Sep 09, 2011 45.90 45.91 45.90 45.91 4,300 -0.41(-0.88%)
Sep 08, 2011 46.07 46.57 46.07 46.32 2,200 -0.16(-0.34%)
Sep 07, 2011 46.47 46.47 46.47 46.47 300 +0.19(+0.41%)
Sep 06, 2011 45.96 46.28 45.96 46.28 3,000 -0.36(-0.76%)
Sep 02, 2011 46.64 46.64 46.64 46.64 200 -0.27(-0.58%)
Sep 01, 2011 46.91 46.92 46.72 46.91 2,800 +0.64(+1.39%)
Aug 31, 2011 46.35 46.51 46.27 46.27 1,200 +0.88(+1.94%)
Aug 30, 2011 45.22 45.39 45.22 45.39 1,618 +0.38(+0.84%)
Aug 29, 2011 44.97 45.01 44.96 45.01 3,400 +1.72(+3.97%)
Aug 25, 2011 43.29 43.29 43.29 1,100 -0.26(-0.60%)
Aug 24, 2011 43.55 43.55 43.55 43.55 1,300 +0.41(+0.94%)
Aug 23, 2011 42.59 43.16 42.59 43.15 1,400 +0.47(+1.11%)
Aug 22, 2011 42.65 42.67 42.65 42.67 1,100 -0.23(-0.54%)
Aug 19, 2011 43.19 43.24 42.91 42.91 2,200 -0.88(-2.00%)
Aug 18, 2011 43.37 43.78 43.37 43.78 1,717 -1.63(-3.59%)
Aug 17, 2011 45.42 45.42 45.41 45.41 2,600 +0.48(+1.07%)
Aug 16, 2011 43.91 44.93 43.91 44.93 2,700 +0.10(+0.21%)
Aug 15, 2011 45.18 45.18 44.83 44.83 1,800 +0.65(+1.46%)
Aug 12, 2011 44.27 44.27 44.19 44.19 4,600 +0.98(+2.26%)
Aug 11, 2011 43.24 43.39 43.21 43.21 2,100 -0.79(-1.80%)
Aug 10, 2011 42.38 44.00 42.38 44.00 2,200 +1.67(+3.95%)
Aug 09, 2011 41.04 42.51 41.04 42.33 3,500 +1.24(+3.03%)
Aug 08, 2011 39.74 41.50 39.65 41.08 6,310 -1.90(-4.43%)
Aug 05, 2011 43.12 43.12 42.99 42.99 800 -0.54(-1.23%)
Aug 04, 2011 42.28 43.64 42.23 43.52 3,200 -1.18(-2.65%)
Aug 03, 2011 45.80 45.80 44.16 44.71 1,200 -1.17(-2.56%)
Aug 02, 2011 46.04 46.70 45.88 45.88 4,700 -0.15(-0.32%)
Jul 29, 2011 46.03 46.03 46.03 0 -0.22(-0.47%)
Jul 28, 2011 45.67 46.25 45.61 46.25 3,800 +0.67(+1.47%)
Jul 27, 2011 47.03 47.03 45.58 45.58 1,500 -0.89(-1.91%)
Jul 26, 2011 46.39 46.46 46.38 46.46 1,600 -0.49(-1.03%)
Jul 25, 2011 47.54 47.54 46.95 46.95 1,600 +0.29(+0.63%)
Jul 22, 2011 47.09 47.09 46.23 46.65 1,700 +0.04(+0.09%)
Jul 21, 2011 46.79 46.79 46.56 46.61 10,784 -0.11(-0.23%)
Jul 20, 2011 45.88 46.72 45.88 46.72 2,300 +1.29(+2.85%)
Jul 19, 2011 45.88 45.94 45.40 45.42 3,000 +0.75(+1.69%)
Jul 18, 2011 44.69 44.75 44.67 44.67 2,000 -0.73(-1.62%)
Jul 15, 2011 45.63 45.63 45.27 45.40 4,000 -0.04(-0.08%)
Jul 14, 2011 45.59 45.59 45.08 45.44 1,800 -0.48(-1.05%)
Jul 13, 2011 45.42 45.99 45.42 45.92 3,300 +0.51(+1.13%)
Jul 12, 2011 45.41 45.41 45.41 45.41 1,100 -0.02(-0.05%)
Jul 11, 2011 45.82 45.82 45.41 45.43 2,550 -0.74(-1.60%)
Jul 08, 2011 46.26 46.20 46.10 46.17 1,800 -0.13(-0.27%)
Jul 07, 2011 46.32 46.37 46.30 46.30 500 +0.51(+1.11%)
Jul 06, 2011 45.79 45.79 45.72 45.79 800 +0.38(+0.85%)
Jul 05, 2011 45.75 45.78 45.20 45.40 2,400 +0.01(+0.01%)
Jun 30, 2011 45.39 45.39 45.39 0 +0.37(+0.83%)
Jun 29, 2011 44.61 45.02 44.61 45.02 1,500 +1.13(+2.58%)
Jun 28, 2011 43.89 43.89 43.89 43.89 500 +0.54(+1.24%)
Jun 27, 2011 42.92 43.37 42.92 43.35 5,700 -0.14(-0.31%)
Jun 24, 2011 43.62 43.81 43.49 43.49 1,200 +1.01(+2.37%)
Jun 23, 2011 43.12 43.12 42.48 42.48 2,100 -0.78(-1.81%)
Jun 22, 2011 43.34 43.34 43.26 43.26 800 +0.47(+1.10%)
Jun 21, 2011 42.85 42.85 42.41 42.79 2,100 +0.57(+1.36%)
Jun 20, 2011 42.07 42.25 42.06 42.22 1,800 -0.00(-0.01%)
Jun 17, 2011 41.90 42.22 41.90 42.22 2,400 +1.10(+2.69%)
Jun 16, 2011 41.40 41.40 41.00 41.12 2,600 -0.82(-1.96%)
Jun 15, 2011 41.53 41.94 41.47 41.94 3,100 -0.77(-1.80%)
Jun 14, 2011 42.62 43.00 42.62 42.71 3,900 +1.49(+3.63%)
Jun 13, 2011 40.89 41.25 40.79 41.21 3,400 +0.33(+0.81%)
Jun 10, 2011 41.31 41.31 40.88 40.88 4,000 -0.47(-1.13%)
Jun 09, 2011 41.30 41.35 41.30 41.35 1,100 +0.23(+0.55%)
Jun 08, 2011 41.79 41.79 41.00 41.12 900 -1.08(-2.56%)
Jun 07, 2011 42.28 42.28 42.20 42.20 1,600 -0.16(-0.39%)
Jun 06, 2011 43.19 43.19 42.37 42.37 1,300 +0.82(+1.97%)
Jun 03, 2011 41.55 41.55 41.55 41.55 200 -0.94(-2.21%)
May 24, 2011 42.95 43.04 42.49 42.49 1,600 -0.93(-2.15%)
May 20, 2011 43.42 43.42 43.42 0 -0.40(-0.92%)
May 19, 2011 43.91 44.28 43.82 43.82 9,800 +1.00(+2.35%)
May 18, 2011 42.82 42.82 42.82 42.82 500 +0.38(+0.90%)
May 17, 2011 42.44 42.46 42.39 42.44 1,400 -0.72(-1.67%)
May 16, 2011 43.12 43.16 42.93 43.16 1,100 +0.23(+0.53%)
May 13, 2011 43.42 44.47 42.93 42.93 3,100 +1.17(+2.81%)
May 12, 2011 41.77 41.77 41.75 41.76 7,261 -0.42(-1.01%)
May 11, 2011 41.58 42.18 41.27 42.18 1,300 +0.91(+2.20%)
May 10, 2011 41.27 41.28 41.27 41.28 500 +0.13(+0.31%)
May 09, 2011 41.15 41.15 41.06 41.15 1,400 -0.21(-0.51%)
May 06, 2011 41.49 41.85 41.36 41.36 1,500 +0.95(+2.34%)
May 05, 2011 40.59 40.66 40.41 40.41 1,400 -0.79(-1.93%)
May 04, 2011 41.64 41.64 41.13 41.21 3,300 -0.58(-1.39%)
May 03, 2011 41.94 41.95 41.72 41.79 900 -0.40(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.