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

Keyera Corp (OP: KEYUF )

26.88 UNCHANGED
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 29, 2016 32.25 32.25 32.25 0 +0.22(+0.68%)
Apr 28, 2016 31.86 32.03 31.82 32.03 2,812 +0.38(+1.20%)
Apr 26, 2016 31.65 31.65 31.65 0 -0.62(-1.93%)
Apr 25, 2016 32.27 32.27 32.27 32.27 2,443 +0.19(+0.58%)
Apr 22, 2016 32.08 32.08 32.08 32.08 5,609 +0.07(+0.23%)
Apr 21, 2016 32.23 32.23 32.01 32.01 549 -0.45(-1.37%)
Apr 20, 2016 32.01 32.46 32.01 32.46 1,194 +0.51(+1.61%)
Apr 19, 2016 31.29 31.94 31.29 31.94 538 +1.62(+5.33%)
Apr 18, 2016 30.31 30.33 30.31 30.33 318 -0.38(-1.25%)
Apr 15, 2016 30.80 30.80 30.71 30.71 255 -0.27(-0.86%)
Apr 14, 2016 30.74 30.98 30.74 30.98 1,207 +0.09(+0.28%)
Apr 13, 2016 30.89 30.89 30.89 30.89 211 +0.28(+0.91%)
Apr 12, 2016 29.56 30.68 29.56 30.61 8,218 +1.19(+4.03%)
Apr 08, 2016 29.42 29.42 29.42 0 +0.70(+2.44%)
Apr 07, 2016 28.67 28.74 28.64 28.72 2,453 +0.03(+0.11%)
Apr 05, 2016 28.69 28.69 28.69 33 -1.81(-5.93%)
Mar 31, 2016 30.50 30.50 30.50 63 +1.25(+4.28%)
Mar 24, 2016 29.25 29.25 29.25 0 -1.35(-4.42%)
Mar 22, 2016 30.60 30.60 30.60 0 +0.40(+1.32%)
Mar 21, 2016 30.13 30.20 30.12 30.20 1,979 -0.07(-0.25%)
Mar 18, 2016 30.28 30.28 30.28 30.28 2,251 -0.71(-2.30%)
Mar 17, 2016 31.30 31.30 30.99 30.99 1,780 +2.39(+8.38%)
Mar 15, 2016 28.59 28.59 28.59 752 -1.48(-4.93%)
Mar 08, 2016 30.08 30.08 30.08 0 -0.08(-0.27%)
Mar 07, 2016 30.16 30.16 30.16 30.16 275 +1.23(+4.25%)
Mar 04, 2016 28.95 28.96 28.93 28.93 2,108 +0.43(+1.53%)
Mar 03, 2016 28.44 28.50 28.38 28.49 3,228 +0.24(+0.87%)
Mar 02, 2016 28.25 28.25 28.25 28.25 160 +0.00(+0.01%)
Mar 01, 2016 28.25 28.25 28.25 28.25 100 +0.70(+2.53%)
Feb 29, 2016 27.56 27.56 27.55 27.55 2,000 +0.59(+2.19%)
Feb 24, 2016 26.96 26.96 26.96 0 -0.21(-0.76%)
Feb 23, 2016 27.81 27.81 27.16 27.16 3,108 -0.98(-3.49%)
Feb 22, 2016 27.53 28.15 27.50 28.15 2,393 +2.19(+8.43%)
Feb 19, 2016 25.96 25.96 25.96 25.96 102 -0.38(-1.45%)
Feb 18, 2016 27.10 27.10 26.33 26.34 1,469 -0.91(-3.33%)
Feb 17, 2016 26.04 27.25 26.04 27.25 6,252 +1.89(+7.46%)
Feb 16, 2016 25.50 25.51 25.34 25.36 5,286 +0.36(+1.46%)
Feb 12, 2016 24.99 24.99 24.99 0 +0.94(+3.92%)
Feb 11, 2016 24.83 24.85 24.05 24.05 4,589 -0.96(-3.83%)
Feb 10, 2016 25.04 25.04 25.00 25.00 1,222 +0.00(+0.02%)
Feb 09, 2016 26.03 26.03 25.00 25.00 29,180 -1.03(-3.95%)
Feb 08, 2016 26.49 26.49 26.03 26.03 6,073 -1.77(-6.37%)
Feb 03, 2016 27.80 27.80 27.80 858 +1.26(+4.74%)
Feb 02, 2016 26.55 26.55 26.54 26.54 220 -0.47(-1.74%)
Feb 01, 2016 27.21 27.21 27.01 27.01 602 +0.13(+0.47%)
Jan 29, 2016 27.00 27.00 26.58 26.88 625 +0.40(+1.50%)
Jan 28, 2016 26.87 26.87 26.49 26.49 1,300 +0.56(+2.18%)
Jan 27, 2016 25.92 25.92 25.92 25.92 200 -0.27(-1.01%)
Jan 26, 2016 26.61 26.61 26.19 26.19 2,618 +0.04(+0.15%)
Jan 25, 2016 26.15 26.15 26.15 26.15 280 -0.32(-1.22%)
Jan 22, 2016 26.48 26.48 26.22 26.47 4,242 +1.08(+4.27%)
Jan 21, 2016 23.68 25.39 23.68 25.39 2,341 +2.11(+9.07%)
Jan 20, 2016 23.04 23.38 22.62 23.28 38,518 -0.35(-1.50%)
Jan 19, 2016 24.23 24.25 23.63 23.63 47,410 -1.99(-7.76%)
Jan 15, 2016 25.62 25.62 25.62 0 -0.90(-3.41%)
Jan 14, 2016 25.86 26.54 25.86 26.52 2,565 +0.59(+2.27%)
Jan 13, 2016 26.30 26.30 25.76 25.93 854 +0.09(+0.34%)
Jan 12, 2016 26.70 26.70 25.84 25.84 2,500 -0.76(-2.85%)
Jan 11, 2016 26.52 26.64 26.16 26.60 7,484 -0.83(-3.04%)
Jan 08, 2016 27.01 27.44 27.01 27.44 9,352 +0.42(+1.57%)
Jan 07, 2016 26.72 27.01 26.72 27.01 533 -0.43(-1.57%)
Jan 06, 2016 28.00 28.00 27.15 27.44 4,236 -1.66(-5.71%)
Dec 31, 2015 29.11 29.11 29.11 15 +0.27(+0.93%)
Dec 30, 2015 29.30 29.30 28.84 28.84 1,917 -0.60(-2.03%)
Dec 29, 2015 29.03 29.43 29.03 29.43 1,673 -0.22(-0.73%)
Dec 28, 2015 29.65 29.65 29.65 29.65 386 +0.36(+1.23%)
Dec 24, 2015 29.29 29.29 29.29 0 +0.11(+0.37%)
Dec 22, 2015 29.18 29.18 29.18 39 +0.08(+0.27%)
Dec 21, 2015 29.23 29.35 29.10 29.10 4,617 +0.13(+0.45%)
Dec 18, 2015 28.63 28.97 28.63 28.97 2,734 +0.31(+1.07%)
Dec 17, 2015 28.18 28.67 28.12 28.67 7,771 +0.62(+2.20%)
Dec 16, 2015 28.12 28.12 28.04 28.05 1,791 +0.51(+1.85%)
Dec 15, 2015 28.00 28.00 27.54 27.54 16,560 +0.18(+0.67%)
Dec 14, 2015 27.09 27.36 27.06 27.36 1,885 -0.01(-0.04%)
Dec 11, 2015 27.50 27.50 27.37 27.37 5,997 -0.64(-2.27%)
Dec 10, 2015 28.00 28.00 28.00 28.00 1,607 +0.18(+0.66%)
Dec 09, 2015 28.34 28.34 27.62 27.82 8,408 -0.26(-0.94%)
Dec 08, 2015 28.16 28.23 28.09 28.09 5,193 -0.28(-0.99%)
Dec 07, 2015 28.32 28.39 28.16 28.37 4,262 -1.58(-5.29%)
Dec 03, 2015 29.95 29.95 29.95 1,258 -0.79(-2.56%)
Dec 02, 2015 30.74 30.74 30.74 30.74 282 +0.34(+1.12%)
Dec 01, 2015 30.40 30.40 30.40 30.40 5,238 +0.82(+2.77%)
Nov 30, 2015 29.42 29.58 29.42 29.58 5,489 +0.55(+1.89%)
Nov 25, 2015 29.03 29.03 29.03 87 -0.10(-0.34%)
Nov 20, 2015 29.57 29.57 29.13 29.13 1,211 -0.50(-1.69%)
Nov 19, 2015 30.11 30.11 29.60 29.63 1,919 -0.54(-1.79%)
Nov 18, 2015 30.84 30.84 30.17 30.17 3,867 -0.48(-1.57%)
Nov 17, 2015 30.66 30.70 30.49 30.65 20,093 +1.03(+3.47%)
Nov 16, 2015 29.65 29.65 29.62 29.62 1,409 -0.32(-1.06%)
Nov 12, 2015 29.94 29.94 29.94 23 -0.87(-2.83%)
Nov 11, 2015 30.66 30.82 30.66 30.81 200 -0.65(-2.07%)
Nov 10, 2015 31.27 31.46 31.27 31.46 1,750 -0.91(-2.82%)
Nov 06, 2015 32.37 32.37 32.37 75 -0.08(-0.24%)
Nov 05, 2015 32.70 32.70 32.45 32.45 799 +0.17(+0.54%)
Nov 04, 2015 32.28 32.28 32.28 32.28 2,824 +0.73(+2.30%)
Nov 03, 2015 31.14 31.55 31.14 31.55 1,234 +0.74(+2.39%)
Nov 02, 2015 30.42 30.82 30.36 30.82 1,606 +0.01(+0.02%)
Oct 30, 2015 30.81 30.81 30.81 30.81 313 +0.07(+0.22%)
Oct 29, 2015 30.31 30.76 30.31 30.74 2,149 +0.61(+2.01%)
Oct 28, 2015 30.13 30.13 30.13 30.13 1,498 +1.07(+3.68%)
Oct 27, 2015 29.08 29.08 29.07 29.07 610 -1.04(-3.46%)
Oct 26, 2015 30.11 30.11 30.11 30.11 237 -0.96(-3.10%)
Oct 23, 2015 31.05 31.07 30.57 31.07 3,772 +0.06(+0.18%)
Oct 22, 2015 31.00 31.02 31.00 31.02 1,834 -0.24(-0.77%)
Oct 21, 2015 31.29 31.29 31.26 31.26 2,002 -0.11(-0.34%)
Oct 20, 2015 31.12 31.41 31.12 31.36 3,618 +0.13(+0.42%)
Oct 15, 2015 31.23 31.23 31.23 39 -0.01(-0.02%)
Oct 14, 2015 30.84 31.25 30.84 31.24 511 +0.29(+0.94%)
Oct 13, 2015 30.97 31.48 30.95 30.95 5,940 -0.99(-3.11%)
Oct 09, 2015 31.94 31.94 31.94 0 +0.54(+1.70%)
Oct 08, 2015 31.06 31.41 31.06 31.40 4,976 +2.02(+6.86%)
Oct 05, 2015 29.39 29.39 29.39 1,241 +1.93(+7.02%)
Oct 02, 2015 27.46 27.46 27.46 27.46 2,947 +0.24(+0.87%)
Oct 01, 2015 27.22 27.22 27.22 27.22 497 -0.09(-0.34%)
Sep 30, 2015 26.73 27.32 26.72 27.32 2,140 +0.07(+0.27%)
Sep 29, 2015 27.43 27.43 27.24 27.24 5,028 -1.24(-4.36%)
Sep 25, 2015 28.48 28.48 28.48 73 -0.72(-2.45%)
Sep 23, 2015 29.20 29.20 29.20 0 +0.33(+1.14%)
Sep 18, 2015 28.87 28.87 28.87 570 +0.07(+0.25%)
Sep 17, 2015 28.80 28.80 28.80 28.80 191 +0.35(+1.24%)
Sep 16, 2015 28.21 28.45 28.08 28.45 9,788 +0.70(+2.51%)
Sep 15, 2015 27.76 27.76 27.61 27.75 12,245 +0.25(+0.92%)
Sep 14, 2015 27.85 27.85 27.50 27.50 7,504 -0.60(-2.12%)
Sep 11, 2015 28.42 28.42 28.09 28.09 1,173 -0.59(-2.05%)
Sep 10, 2015 28.71 28.71 28.63 28.68 8,091 -0.74(-2.52%)
Sep 09, 2015 29.43 29.43 29.42 29.42 400 +0.27(+0.92%)
Sep 02, 2015 29.15 29.15 29.15 8 -0.90(-3.00%)
Sep 01, 2015 30.06 30.06 30.06 30.06 2,313 -0.40(-1.31%)
Aug 31, 2015 30.05 30.72 30.05 30.46 3,494 +0.44(+1.47%)
Aug 28, 2015 30.02 30.02 30.02 30.02 189 +0.07(+0.24%)
Aug 27, 2015 29.09 29.98 29.09 29.94 3,590 +1.69(+5.99%)
Aug 26, 2015 28.00 28.25 27.44 28.25 5,564 +0.45(+1.63%)
Aug 25, 2015 28.21 28.32 27.80 27.80 4,243 -0.24(-0.87%)
Aug 24, 2015 27.52 28.42 27.52 28.04 5,208 -1.18(-4.04%)
Aug 21, 2015 30.76 30.76 29.22 29.22 4,453 -1.44(-4.70%)
Aug 20, 2015 31.39 31.53 30.66 30.66 4,880 -1.48(-4.60%)
Aug 19, 2015 32.52 32.52 31.63 32.14 1,916 -0.36(-1.09%)
Aug 18, 2015 32.85 32.85 32.50 32.50 2,408 -0.61(-1.84%)
Aug 17, 2015 33.19 33.19 32.89 33.10 2,947 -0.41(-1.22%)
Aug 14, 2015 33.77 33.77 33.41 33.51 1,152 -0.03(-0.10%)
Aug 12, 2015 33.55 33.55 33.55 95 +0.47(+1.41%)
Aug 11, 2015 32.68 33.08 32.39 33.08 2,616 +0.04(+0.11%)
Aug 10, 2015 32.89 33.05 32.89 33.04 1,024 -0.01(-0.02%)
Aug 07, 2015 32.97 33.06 32.95 33.05 25,793 +0.31(+0.94%)
Aug 06, 2015 32.95 32.95 32.74 32.74 598 +0.10(+0.32%)
Aug 05, 2015 32.51 33.00 32.46 32.64 5,666 +0.46(+1.43%)
Aug 04, 2015 32.39 32.75 32.18 32.18 4,013 -0.67(-2.03%)
Jul 31, 2015 32.84 32.84 32.84 0 -0.23(-0.69%)
Jul 30, 2015 33.07 33.07 33.07 33.07 208 -0.60(-1.78%)
Jul 29, 2015 33.16 33.88 32.93 33.67 2,521 +0.32(+0.97%)
Jul 28, 2015 33.24 33.35 33.24 33.35 1,306 +1.06(+3.27%)
Jul 27, 2015 32.39 32.39 32.15 32.30 1,703 +0.43(+1.36%)
Jul 24, 2015 31.86 31.86 31.86 31.86 144 +0.31(+0.97%)
Jul 23, 2015 31.79 31.79 31.53 31.56 815 -0.27(-0.85%)
Jul 22, 2015 31.86 31.87 31.83 31.83 1,161 -0.13(-0.41%)
Jul 21, 2015 32.41 32.41 31.96 31.96 9,087 -0.09(-0.28%)
Jul 20, 2015 32.70 32.70 32.05 32.05 12,259 -0.90(-2.73%)
Jul 17, 2015 33.00 33.00 32.94 32.95 3,287 +0.14(+0.42%)
Jul 16, 2015 32.57 32.81 32.47 32.81 7,877 +0.55(+1.70%)
Jul 15, 2015 32.89 32.89 32.27 32.27 3,992 -0.93(-2.81%)
Jul 14, 2015 33.09 33.23 33.06 33.20 1,762 +0.67(+2.07%)
Jul 13, 2015 31.61 32.52 31.61 32.52 431 +0.74(+2.34%)
Jul 10, 2015 31.78 31.78 31.78 31.78 1,626 -0.68(-2.08%)
Jul 08, 2015 32.46 32.46 32.46 895 +0.03(+0.10%)
Jul 07, 2015 31.58 32.44 31.54 32.42 3,003 -0.21(-0.63%)
Jul 06, 2015 32.95 32.95 32.53 32.63 1,227 -0.62(-1.88%)
Jul 02, 2015 33.25 33.25 33.25 0 -0.13(-0.39%)
Jun 30, 2015 33.38 33.38 33.38 0 -0.46(-1.37%)
Jun 29, 2015 33.96 33.96 33.85 33.85 1,139 -0.48(-1.40%)
Jun 26, 2015 34.33 34.33 34.33 34.33 3,895 -0.42(-1.20%)
Jun 25, 2015 34.79 34.79 34.74 34.74 1,706 -0.18(-0.52%)
Jun 24, 2015 34.74 35.06 34.72 34.93 2,974 -0.08(-0.21%)
Jun 23, 2015 35.01 35.01 35.00 35.00 346 +0.22(+0.63%)
Jun 22, 2015 34.00 34.78 34.00 34.78 2,336 +1.50(+4.50%)
Jun 19, 2015 33.38 33.38 33.28 33.28 5,194 -0.26(-0.79%)
Jun 18, 2015 33.63 33.79 33.54 33.55 4,750 -0.12(-0.35%)
Jun 17, 2015 33.42 33.69 33.39 33.67 3,062 +0.56(+1.68%)
Jun 16, 2015 33.14 33.16 33.11 33.11 3,209 -0.19(-0.58%)
Jun 15, 2015 33.08 33.31 33.08 33.30 8,155 +0.22(+0.68%)
Jun 12, 2015 33.08 33.08 33.07 33.08 1,305 -0.57(-1.69%)
Jun 11, 2015 33.68 33.72 33.65 33.65 3,371 +0.04(+0.13%)
Jun 10, 2015 33.18 33.60 33.18 33.60 1,500 +1.01(+3.08%)
Jun 09, 2015 32.42 32.60 32.42 32.60 1,127 +0.38(+1.17%)
Jun 08, 2015 32.53 32.53 31.97 32.22 4,314 -0.25(-0.77%)
Jun 05, 2015 32.38 32.50 32.38 32.47 901 -0.21(-0.65%)
Jun 04, 2015 32.68 32.68 32.68 32.68 366 -0.72(-2.16%)
Jun 03, 2015 33.38 33.40 33.38 33.40 1,658 -0.24(-0.71%)
Jun 02, 2015 33.59 33.64 33.59 33.64 1,159 +0.75(+2.29%)
Jun 01, 2015 33.01 33.08 32.89 32.89 2,138 -0.08(-0.24%)
May 29, 2015 32.63 33.00 32.63 32.97 47,648 +0.74(+2.28%)
May 28, 2015 32.00 32.37 32.00 32.23 4,350 -0.29(-0.90%)
May 27, 2015 32.04 32.52 32.03 32.52 1,707 -0.89(-2.67%)
May 26, 2015 33.42 33.42 33.42 33.42 175 -0.78(-2.29%)
May 22, 2015 34.20 34.20 34.20 0 -0.35(-1.02%)
May 21, 2015 34.55 34.55 34.55 34.55 433 +0.32(+0.94%)
May 20, 2015 34.23 34.23 34.23 34.23 201 +0.60(+1.79%)
May 19, 2015 34.08 34.08 33.63 33.63 2,387 -2.08(-5.82%)
May 15, 2015 35.71 35.71 35.71 3 -0.06(-0.16%)
May 14, 2015 35.77 35.77 35.76 35.76 434 +0.51(+1.44%)
May 13, 2015 34.86 35.26 34.86 35.26 2,169 +1.10(+3.21%)
May 12, 2015 33.62 34.18 33.55 34.16 3,414 +0.26(+0.78%)
May 11, 2015 34.05 34.05 33.90 33.90 1,503 -0.83(-2.40%)
May 08, 2015 35.23 35.23 34.72 34.73 1,630 -1.26(-3.50%)
May 04, 2015 35.99 35.99 35.99 0 +0.59(+1.66%)
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.