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, 2013 60.72 61.83 60.72 61.80 4,192 +1.56(+2.58%)
Apr 29, 2013 60.27 60.27 60.25 60.25 1,200 +0.15(+0.25%)
Apr 26, 2013 59.63 60.25 59.63 60.10 800 +1.36(+2.31%)
Apr 25, 2013 58.77 58.77 58.74 58.74 800 +0.36(+0.62%)
Apr 24, 2013 58.38 58.38 58.38 58.38 300 -0.56(-0.95%)
Apr 23, 2013 58.95 58.95 58.94 58.94 749 +0.30(+0.50%)
Apr 22, 2013 58.57 58.68 58.57 58.64 1,400 +0.78(+1.35%)
Apr 18, 2013 57.86 57.86 57.86 0 +0.02(+0.04%)
Apr 17, 2013 57.57 57.83 57.57 57.83 1,100 -0.55(-0.95%)
Apr 16, 2013 58.39 58.39 58.39 58.39 100 +0.85(+1.49%)
Apr 15, 2013 57.38 57.53 57.38 57.53 1,700 -0.16(-0.28%)
Apr 12, 2013 58.25 58.25 57.35 57.70 900 +0.32(+0.56%)
Apr 11, 2013 57.37 57.37 57.37 57.37 4,400 +0.61(+1.08%)
Apr 10, 2013 57.29 57.29 56.69 56.76 5,200 -0.27(-0.48%)
Apr 09, 2013 57.26 57.26 56.97 57.03 17,700 +1.10(+1.96%)
Apr 08, 2013 55.63 55.96 55.63 55.93 1,600 +1.22(+2.23%)
Apr 05, 2013 54.72 54.72 54.72 54.72 600 -0.97(-1.75%)
Apr 04, 2013 55.65 55.82 55.50 55.69 2,200 -1.28(-2.25%)
Apr 02, 2013 56.97 56.97 56.97 0 +0.50(+0.89%)
Apr 01, 2013 56.15 56.68 56.13 56.47 5,300 +0.37(+0.66%)
Mar 28, 2013 56.10 56.10 56.10 56.10 500 +0.62(+1.11%)
Mar 27, 2013 55.53 55.61 55.48 55.48 6,800 -0.21(-0.37%)
Mar 26, 2013 55.03 55.72 55.03 55.69 800 +0.50(+0.91%)
Mar 25, 2013 55.19 55.19 55.19 55.19 271 +0.17(+0.31%)
Mar 22, 2013 54.78 55.20 54.78 55.02 1,600 +0.27(+0.49%)
Mar 21, 2013 54.77 54.77 54.74 54.75 900 +0.54(+1.00%)
Mar 20, 2013 53.89 54.21 53.88 54.21 800 +0.75(+1.40%)
Mar 19, 2013 53.49 53.49 53.46 53.46 1,200 +0.13(+0.25%)
Mar 18, 2013 53.33 53.33 53.33 53.33 200 +0.33(+0.62%)
Mar 15, 2013 52.83 53.00 52.83 53.00 38,671 +0.01(+0.02%)
Mar 14, 2013 52.96 52.99 52.96 52.99 1,100 -0.56(-1.04%)
Mar 13, 2013 53.71 53.71 53.55 53.55 200 -0.50(-0.92%)
Mar 12, 2013 53.90 54.05 53.90 54.05 600 -0.14(-0.26%)
Mar 11, 2013 54.20 54.20 54.19 54.19 1,600 +0.16(+0.30%)
Mar 08, 2013 54.02 54.06 53.89 54.02 800 +0.16(+0.30%)
Mar 07, 2013 53.77 53.86 53.77 53.86 16,400 +0.18(+0.34%)
Mar 06, 2013 53.53 53.83 53.53 53.68 2,300 +0.23(+0.43%)
Mar 05, 2013 53.45 53.45 53.45 53.45 700 +0.82(+1.55%)
Mar 04, 2013 52.76 52.76 52.63 52.63 1,600 +0.15(+0.29%)
Feb 28, 2013 52.48 52.48 52.48 0 -0.36(-0.67%)
Feb 27, 2013 52.94 52.94 52.84 52.84 3,100 +0.67(+1.29%)
Feb 26, 2013 52.13 52.16 52.13 52.16 800 -0.40(-0.76%)
Feb 22, 2013 52.03 52.56 52.03 52.56 600 +0.75(+1.44%)
Feb 21, 2013 51.94 52.38 51.50 51.82 10,200 -1.24(-2.34%)
Feb 20, 2013 52.98 53.06 52.98 53.06 1,600 -0.14(-0.26%)
Feb 19, 2013 53.07 53.19 52.75 53.19 11,100 +0.19(+0.35%)
Feb 15, 2013 53.82 53.82 53.01 53.01 1,200 +0.94(+1.81%)
Feb 14, 2013 52.06 52.06 52.06 52.06 200 +0.06(+0.12%)
Feb 13, 2013 51.94 52.00 51.94 52.00 1,200 +0.49(+0.96%)
Feb 12, 2013 51.16 51.51 50.89 51.51 5,900 +0.72(+1.41%)
Feb 11, 2013 50.77 50.79 50.77 50.79 3,400 -0.01(-0.02%)
Feb 08, 2013 50.96 50.98 50.80 50.80 900 -0.38(-0.73%)
Feb 07, 2013 51.21 51.21 51.17 51.17 500 -0.34(-0.67%)
Feb 06, 2013 51.52 51.52 51.52 51.52 100 -0.69(-1.33%)
Feb 01, 2013 52.21 52.21 52.21 1,500 +0.17(+0.33%)
Jan 31, 2013 52.04 52.04 52.04 52.04 973 +0.29(+0.56%)
Jan 30, 2013 51.75 51.75 51.75 51.75 1,000 +0.77(+1.51%)
Jan 28, 2013 50.98 50.98 50.98 50.98 0 +0.18(+0.36%)
Jan 25, 2013 51.05 51.05 50.80 50.80 400 -0.38(-0.74%)
Jan 24, 2013 51.17 51.18 51.17 51.18 900 +0.11(+0.22%)
Jan 23, 2013 51.34 51.34 51.06 51.06 6,600 -0.34(-0.67%)
Jan 22, 2013 51.44 51.44 51.41 51.41 1,500 +0.12(+0.24%)
Jan 18, 2013 51.29 51.29 51.29 51.29 100 -0.78(-1.49%)
Jan 17, 2013 52.04 52.07 52.04 52.07 8,600 +1.60(+3.16%)
Jan 16, 2013 50.56 50.56 50.47 50.47 300 -0.18(-0.35%)
Jan 15, 2013 49.94 50.68 49.94 50.65 8,200 +0.67(+1.34%)
Jan 14, 2013 50.17 50.21 49.97 49.97 900 -0.35(-0.70%)
Jan 10, 2013 50.33 50.33 50.33 0 -0.30(-0.60%)
Jan 09, 2013 50.63 50.63 50.63 50.63 100 -0.07(-0.14%)
Jan 07, 2013 50.70 50.70 50.70 6,000 +0.12(+0.24%)
Jan 03, 2013 50.58 50.58 50.58 50.58 0 +0.05(+0.11%)
Jan 02, 2013 50.22 50.52 50.22 50.52 500 +1.12(+2.26%)
Dec 31, 2012 49.30 49.47 49.30 49.41 4,800 +0.48(+0.98%)
Dec 28, 2012 49.00 49.00 48.79 48.93 16,246 +0.07(+0.14%)
Dec 27, 2012 49.47 49.47 48.67 48.85 6,100 -0.49(-1.00%)
Dec 24, 2012 49.35 49.35 49.35 0 +0.08(+0.16%)
Dec 21, 2012 49.30 49.30 49.27 49.27 3,200 -0.41(-0.83%)
Dec 20, 2012 49.50 49.72 49.50 49.68 804 +0.30(+0.60%)
Dec 19, 2012 49.35 49.38 49.33 49.38 17,149 -0.26(-0.53%)
Dec 18, 2012 49.35 49.74 49.35 49.65 1,200 +0.27(+0.55%)
Dec 17, 2012 49.40 49.40 49.35 49.38 700 +0.89(+1.83%)
Dec 14, 2012 48.42 48.49 48.41 48.49 900 +0.03(+0.07%)
Dec 13, 2012 48.51 48.51 48.45 48.45 1,900 +0.72(+1.50%)
Dec 11, 2012 47.74 47.74 47.74 100 +0.38(+0.81%)
Dec 10, 2012 47.17 47.40 47.16 47.35 2,100 +0.35(+0.75%)
Dec 07, 2012 47.00 47.00 47.00 47.00 1,100 +0.14(+0.30%)
Dec 06, 2012 46.86 46.86 46.86 46.86 1,500 +0.03(+0.07%)
Dec 05, 2012 46.93 46.98 46.83 46.83 4,100 -0.15(-0.32%)
Dec 04, 2012 47.32 47.32 46.79 46.98 19,826 -0.84(-1.76%)
Nov 30, 2012 47.49 47.82 47.49 47.82 4,832 +0.11(+0.23%)
Nov 29, 2012 47.71 47.71 47.71 47.71 200 +0.29(+0.61%)
Nov 28, 2012 47.22 47.43 47.18 47.42 1,800 -0.58(-1.21%)
Nov 27, 2012 47.89 48.13 47.80 48.01 2,920 +0.25(+0.52%)
Nov 26, 2012 47.85 47.85 47.76 47.76 1,400 +0.35(+0.73%)
Nov 24, 2012 47.06 47.41 47.06 47.41 1,000 +0.00(+0.00%)
Nov 23, 2012 47.06 47.41 47.06 47.41 1,000 +1.17(+2.52%)
Nov 21, 2012 46.32 46.32 46.24 46.24 1,300 -0.28(-0.60%)
Nov 20, 2012 46.52 46.52 46.52 46.52 1,300 -0.34(-0.73%)
Nov 19, 2012 46.86 46.86 46.86 46.86 1,100 +1.25(+2.73%)
Nov 16, 2012 45.60 45.62 45.60 45.62 1,800 -0.58(-1.26%)
Nov 14, 2012 46.20 46.20 46.20 1,300 -0.30(-0.64%)
Nov 12, 2012 46.49 46.49 46.49 100 -0.55(-1.17%)
Nov 09, 2012 46.90 47.04 46.90 47.04 600 -0.12(-0.25%)
Nov 08, 2012 46.75 47.16 46.75 47.16 500 -1.45(-2.98%)
Nov 06, 2012 48.61 48.61 48.61 0 +0.91(+1.90%)
Nov 05, 2012 47.68 47.70 47.68 47.70 1,100 -0.71(-1.46%)
Nov 02, 2012 48.41 48.41 48.41 48.41 1,100 +1.24(+2.64%)
Oct 26, 2012 47.17 47.17 47.17 0 -0.67(-1.39%)
Oct 25, 2012 47.83 47.83 47.83 47.83 100 +0.22(+0.47%)
Oct 24, 2012 47.72 47.72 47.61 47.61 2,800 +0.03(+0.06%)
Oct 23, 2012 47.35 47.58 47.35 47.58 1,000 -0.29(-0.61%)
Oct 19, 2012 47.87 47.87 47.87 47.87 638 -0.01(-0.01%)
Oct 18, 2012 48.45 48.45 47.88 47.88 600 -0.27(-0.55%)
Oct 17, 2012 48.06 48.15 48.06 48.14 700 +0.10(+0.21%)
Oct 16, 2012 48.08 48.08 48.03 48.04 900 -0.32(-0.67%)
Oct 15, 2012 48.23 48.37 48.23 48.37 3,700 +0.35(+0.73%)
Oct 11, 2012 48.02 48.02 48.02 2,400 -0.22(-0.46%)
Oct 10, 2012 49.32 49.32 48.23 48.23 900 -1.07(-2.18%)
Oct 09, 2012 49.67 49.67 49.31 49.31 1,600 -0.94(-1.88%)
Oct 06, 2012 50.25 50.25 50.25 0 +0.00(+0.00%)
Oct 05, 2012 50.20 50.25 50.20 50.25 1,500 +0.29(+0.58%)
Oct 04, 2012 49.97 49.97 49.96 49.96 1,600 -0.02(-0.04%)
Oct 03, 2012 50.01 50.01 49.98 49.98 2,100 +0.16(+0.33%)
Oct 02, 2012 49.83 49.88 49.81 49.82 3,360 +0.48(+0.98%)
Oct 01, 2012 49.70 49.70 49.33 49.33 1,600 +1.06(+2.20%)
Sep 28, 2012 48.12 48.27 48.12 48.27 300 +0.03(+0.06%)
Sep 27, 2012 47.82 48.24 47.81 48.24 2,900 +0.85(+1.78%)
Sep 26, 2012 47.55 47.55 47.40 47.40 5,000 -0.29(-0.62%)
Sep 25, 2012 47.76 47.76 47.69 47.69 1,200 +0.07(+0.16%)
Sep 24, 2012 47.62 47.62 47.62 47.62 600 -0.66(-1.38%)
Sep 21, 2012 48.60 48.60 48.28 48.28 1,400 +0.02(+0.04%)
Sep 20, 2012 48.26 48.26 48.26 48.26 1,100 +0.61(+1.28%)
Sep 19, 2012 47.65 47.65 47.65 47.65 200 +0.36(+0.77%)
Sep 17, 2012 47.29 47.29 47.29 1,000 +0.13(+0.27%)
Sep 14, 2012 47.16 47.16 47.16 47.16 1,000 +0.36(+0.77%)
Sep 13, 2012 46.71 46.80 46.71 46.80 300 +0.74(+1.61%)
Sep 12, 2012 46.06 46.06 46.06 46.06 300 +0.01(+0.02%)
Sep 11, 2012 46.01 46.06 46.01 46.06 300 +0.16(+0.35%)
Sep 10, 2012 45.90 45.90 45.90 45.90 1,500 +0.05(+0.12%)
Sep 07, 2012 45.70 45.85 45.70 45.84 2,600 +0.84(+1.86%)
Sep 05, 2012 45.00 45.00 45.00 2,100 -0.54(-1.18%)
Sep 04, 2012 45.51 45.65 45.42 45.54 15,150 +0.16(+0.34%)
Aug 31, 2012 45.39 45.39 45.39 45.39 4,165 +0.25(+0.55%)
Aug 30, 2012 45.70 45.70 45.14 45.14 900 -0.79(-1.73%)
Aug 29, 2012 46.36 46.36 45.78 45.93 2,650 -0.57(-1.23%)
Aug 27, 2012 46.53 46.53 46.50 46.50 500 -0.25(-0.54%)
Aug 24, 2012 46.74 46.75 46.74 46.75 200 -0.03(-0.06%)
Aug 23, 2012 46.77 46.78 46.73 46.78 1,900 -1.17(-2.44%)
Aug 21, 2012 47.95 47.95 47.95 1,200 +0.02(+0.05%)
Aug 20, 2012 47.93 47.93 47.93 47.93 1,400 +0.39(+0.82%)
Aug 17, 2012 47.85 47.85 47.54 47.54 1,700 -0.78(-1.62%)
Aug 16, 2012 48.32 48.32 48.32 48.32 800 +0.52(+1.09%)
Aug 15, 2012 47.80 47.80 47.80 47.80 4,500 +0.80(+1.70%)
Aug 14, 2012 47.01 47.01 47.00 47.00 1,000 +0.59(+1.28%)
Aug 13, 2012 46.44 46.44 46.38 46.41 5,300 +0.09(+0.20%)
Aug 11, 2012 46.31 46.31 46.31 46.31 1,600 +0.00(+0.00%)
Aug 10, 2012 46.31 46.31 46.31 46.31 1,600 +0.99(+2.19%)
Aug 08, 2012 45.32 45.32 45.32 0 +0.01(+0.03%)
Aug 07, 2012 45.32 45.32 45.31 45.31 200 +0.05(+0.11%)
Aug 03, 2012 45.25 45.25 45.25 0 +0.56(+1.26%)
Aug 02, 2012 44.99 44.99 44.69 44.69 9,500 -0.48(-1.07%)
Aug 01, 2012 45.27 45.45 45.13 45.17 11,000 +0.03(+0.07%)
Jul 31, 2012 44.86 45.14 44.84 45.14 2,400 +0.75(+1.68%)
Jul 30, 2012 44.40 44.40 44.40 44.40 200 +0.71(+1.63%)
Jul 27, 2012 43.65 43.69 43.61 43.69 600 +0.62(+1.44%)
Jul 26, 2012 43.21 43.21 43.06 43.06 4,900 -0.09(-0.21%)
Jul 25, 2012 43.15 43.15 43.15 43.15 200 -0.02(-0.05%)
Jul 24, 2012 43.17 43.17 43.17 43.17 800 -0.92(-2.10%)
Jul 23, 2012 43.73 44.10 43.46 44.10 1,700 +0.37(+0.84%)
Jul 20, 2012 43.74 43.74 43.73 43.73 500 -0.11(-0.25%)
Jul 19, 2012 43.66 43.87 43.62 43.84 4,100 -0.01(-0.03%)
Jul 18, 2012 43.80 43.85 43.75 43.85 1,300 +0.37(+0.84%)
Jul 17, 2012 43.48 43.48 43.48 43.48 300 +0.83(+1.96%)
Jul 16, 2012 42.69 42.69 42.65 42.65 600 +1.19(+2.86%)
Jul 12, 2012 41.46 41.46 41.46 0 -0.18(-0.42%)
Jul 11, 2012 41.66 41.69 41.64 41.64 800 -0.20(-0.49%)
Jul 10, 2012 42.08 42.08 41.84 41.84 200 +0.03(+0.07%)
Jul 09, 2012 41.81 41.81 41.81 41.81 300 -0.33(-0.79%)
Jul 05, 2012 42.15 42.15 42.15 0 -0.17(-0.41%)
Jul 03, 2012 42.33 42.33 42.32 42.32 4,000 +0.69(+1.65%)
Jun 29, 2012 41.64 41.64 41.64 0 +1.43(+3.55%)
Jun 28, 2012 40.21 40.21 40.21 40.21 100 +0.14(+0.35%)
Jun 27, 2012 40.07 40.07 40.07 40.07 100 -0.37(-0.92%)
Jun 26, 2012 40.07 40.44 40.01 40.44 1,500 +0.72(+1.80%)
Jun 25, 2012 40.61 40.61 39.72 39.72 3,600 -1.06(-2.60%)
Jun 22, 2012 40.52 40.78 40.45 40.78 700 +0.13(+0.32%)
Jun 21, 2012 41.63 41.63 40.65 40.65 1,000 -0.79(-1.91%)
Jun 20, 2012 40.67 41.74 40.57 41.44 4,600 +1.41(+3.52%)
Jun 19, 2012 40.03 40.03 40.03 40.03 200 +1.47(+3.81%)
Jun 18, 2012 39.44 39.44 38.56 38.56 5,200 -2.00(-4.92%)
Jun 14, 2012 40.56 40.56 40.56 1,863 -0.05(-0.12%)
Jun 13, 2012 40.75 40.84 40.59 40.61 4,700 -0.03(-0.08%)
Jun 12, 2012 41.01 41.02 40.60 40.65 2,600 -1.24(-2.97%)
Jun 11, 2012 42.00 42.00 41.89 41.89 400 +0.07(+0.16%)
Jun 07, 2012 41.82 41.82 41.82 41.82 100 +0.20(+0.47%)
Jun 06, 2012 41.44 41.63 41.44 41.62 400 +0.26(+0.62%)
Jun 05, 2012 40.63 41.37 40.63 41.37 1,000 +1.58(+3.96%)
Jun 04, 2012 39.77 39.79 39.77 39.79 400 +0.26(+0.66%)
Jun 01, 2012 40.18 40.18 39.47 39.53 5,200 -1.37(-3.36%)
May 30, 2012 40.91 40.91 40.91 40.91 2,200 -0.50(-1.22%)
May 29, 2012 41.85 41.98 41.41 41.41 1,900 +0.16(+0.38%)
May 25, 2012 41.39 41.39 41.25 41.25 3,619 -0.19(-0.45%)
May 24, 2012 41.74 41.74 41.21 41.44 3,402 +0.01(+0.01%)
May 23, 2012 41.76 41.76 41.41 41.43 5,600 -0.64(-1.52%)
May 22, 2012 42.04 42.07 41.99 42.07 700 -0.01(-0.03%)
May 18, 2012 42.08 42.08 42.08 0 -0.45(-1.07%)
May 17, 2012 42.45 42.54 42.14 42.54 1,400 -0.07(-0.16%)
May 16, 2012 42.96 43.13 42.61 42.61 2,500 +0.65(+1.55%)
May 15, 2012 42.83 42.83 41.96 41.96 600 -0.95(-2.21%)
May 14, 2012 42.98 42.98 42.89 42.90 1,200 +0.60(+1.43%)
May 10, 2012 42.30 42.30 42.30 0 -0.09(-0.21%)
May 09, 2012 42.00 42.39 41.97 42.39 700 +2.53(+6.34%)
May 08, 2012 40.35 40.35 39.86 39.86 4,200 -0.76(-1.88%)
May 07, 2012 39.93 40.64 39.92 40.63 4,500 +0.98(+2.46%)
May 04, 2012 39.80 39.80 39.65 39.65 1,600 -0.25(-0.63%)
May 03, 2012 40.35 40.35 39.79 39.90 1,885 -1.09(-2.65%)
May 02, 2012 40.98 40.99 40.98 40.99 200 -0.05(-0.13%)
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.