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, 2020 15.31 15.31 15.31 15.31 29,254 +0.06(+0.37%)
Apr 29, 2020 14.68 15.25 14.63 15.25 4,056 +1.60(+11.69%)
Apr 28, 2020 13.50 13.66 13.50 13.65 12,841 +0.81(+6.31%)
Apr 27, 2020 12.50 12.85 12.43 12.84 4,320 +0.22(+1.77%)
Apr 24, 2020 12.61 12.63 12.32 12.62 15,800 +0.57(+4.73%)
Apr 23, 2020 12.06 12.14 12.05 12.05 21,110 +0.21(+1.77%)
Apr 22, 2020 12.18 12.18 11.84 11.84 289 -0.01(-0.10%)
Apr 21, 2020 11.92 11.92 11.52 11.85 62,547 -0.64(-5.13%)
Apr 20, 2020 11.71 12.63 9.250 12.49 1,679 +2.47(+24.61%)
Apr 17, 2020 11.50 12.33 10.03 10.03 5,400 -1.44(-12.59%)
Apr 16, 2020 10.95 11.47 10.95 11.47 33,673 +0.58(+5.31%)
Apr 15, 2020 11.13 11.13 10.85 10.89 51,703 -0.88(-7.44%)
Apr 14, 2020 12.32 12.85 11.77 11.77 765 -0.32(-2.66%)
Apr 13, 2020 11.40 12.09 10.45 12.09 6,312 +1.09(+9.96%)
Apr 09, 2020 11.12 11.74 10.99 10.99 5,000 +0.52(+4.97%)
Apr 08, 2020 10.52 13.53 10.26 10.47 50,829 -0.18(-1.66%)
Apr 07, 2020 11.38 11.62 10.65 10.65 51,481 +0.26(+2.53%)
Apr 06, 2020 9.890 10.39 9.890 10.39 3,140 +1.14(+12.33%)
Apr 03, 2020 9.914 9.920 9.246 9.246 3,300 -0.37(-3.88%)
Apr 02, 2020 9.500 10.10 9.384 9.619 2,106 +0.61(+6.78%)
Apr 01, 2020 8.817 9.045 8.817 9.009 1,334 -0.29(-3.13%)
Mar 31, 2020 8.680 9.950 8.680 9.300 4,493 +1.05(+12.71%)
Mar 30, 2020 7.780 8.251 7.690 8.251 12,923 -0.50(-5.71%)
Mar 27, 2020 10.06 10.08 8.751 8.751 7,200 -1.71(-16.34%)
Mar 26, 2020 11.54 11.54 10.38 10.46 2,813 +0.17(+1.65%)
Mar 25, 2020 9.629 17.00 9.623 10.29 13,393 +1.24(+13.76%)
Mar 24, 2020 9.324 9.560 9.045 9.045 867 +0.59(+7.01%)
Mar 23, 2020 8.735 8.851 8.453 8.453 1,768 -0.39(-4.41%)
Mar 20, 2020 9.479 9.770 8.842 8.842 2,700 +0.57(+6.89%)
Mar 19, 2020 7.573 8.272 6.993 8.272 5,731 +0.93(+12.66%)
Mar 18, 2020 8.076 9.157 7.343 7.343 9,141 -3.36(-31.37%)
Mar 17, 2020 11.41 11.41 10.69 10.70 4,044 -0.66(-5.82%)
Mar 16, 2020 11.90 11.90 10.77 11.36 11,098 -1.14(-9.11%)
Mar 13, 2020 14.57 14.57 11.67 12.50 4,600 -0.31(-2.42%)
Mar 12, 2020 12.62 13.12 12.50 12.81 2,324 -1.68(-11.59%)
Mar 11, 2020 14.49 14.49 14.00 14.49 2,447 -1.61(-10.00%)
Mar 10, 2020 16.79 19.39 14.32 16.10 16,015 +1.81(+12.63%)
Mar 09, 2020 14.29 25.00 14.29 14.29 1,199 -7.80(-35.31%)
Mar 06, 2020 22.42 22.42 21.94 22.10 2,400 -1.00(-4.33%)
Mar 05, 2020 23.10 23.44 23.10 23.10 661 -1.02(-4.23%)
Mar 03, 2020 24.12 24.12 24.12 0 -0.14(-0.59%)
Mar 02, 2020 23.89 24.26 23.89 24.26 1,115 +0.51(+2.15%)
Feb 28, 2020 23.35 23.75 23.35 23.75 2,500 -0.58(-2.39%)
Feb 27, 2020 24.40 24.40 24.20 24.33 6,315 -2.07(-7.83%)
Feb 26, 2020 26.40 26.40 26.40 32 +0.00(+0.00%)
Feb 25, 2020 26.68 26.75 26.40 26.40 2,696 -0.39(-1.46%)
Feb 24, 2020 26.47 26.80 26.47 26.79 799 -0.78(-2.81%)
Feb 21, 2020 27.22 27.57 27.22 27.57 700 +0.33(+1.19%)
Feb 20, 2020 27.47 27.47 27.24 27.24 1,603 -0.07(-0.27%)
Feb 19, 2020 27.31 27.31 27.31 27.31 148 +0.13(+0.47%)
Feb 18, 2020 27.19 27.19 27.19 90 +0.00(+0.00%)
Feb 14, 2020 27.19 27.19 27.19 27.19 200 +0.21(+0.78%)
Feb 13, 2020 27.04 27.20 26.97 26.97 1,300 -0.06(-0.21%)
Feb 12, 2020 27.03 27.03 27.03 27.03 4,434 -0.43(-1.56%)
Feb 11, 2020 27.46 27.46 27.46 27.46 6,338 +0.63(+2.33%)
Feb 10, 2020 26.81 26.83 26.81 26.83 2,114 -0.17(-0.62%)
Feb 07, 2020 26.79 27.00 26.79 27.00 1,200 +0.27(+1.01%)
Feb 06, 2020 26.68 26.73 26.68 26.73 323 +0.27(+1.01%)
Feb 05, 2020 26.46 26.46 26.46 99 +0.00(+0.00%)
Feb 04, 2020 26.46 26.46 26.46 26.46 205 +0.33(+1.25%)
Feb 03, 2020 26.23 26.24 26.14 26.14 17,615 -0.04(-0.15%)
Jan 31, 2020 26.17 26.17 26.17 26.17 200 -0.13(-0.50%)
Jan 30, 2020 26.31 26.31 26.31 26.31 200 -0.39(-1.46%)
Jan 29, 2020 26.78 26.78 26.70 26.70 626 +0.13(+0.48%)
Jan 28, 2020 26.45 26.57 26.45 26.57 1,621 +0.02(+0.09%)
Jan 27, 2020 26.35 26.59 26.35 26.54 591 -0.08(-0.28%)
Jan 24, 2020 26.62 26.62 26.62 26.62 200 +0.06(+0.22%)
Jan 23, 2020 26.44 26.56 26.44 26.56 5,810 -0.00(-0.00%)
Jan 22, 2020 26.56 26.56 26.56 26.56 340 -0.16(-0.60%)
Jan 21, 2020 26.72 26.72 26.72 26.72 266 +0.03(+0.11%)
Jan 17, 2020 26.40 26.71 26.40 26.69 2,800 +0.00(+0.01%)
Jan 16, 2020 26.75 26.75 26.69 26.69 454 +0.10(+0.38%)
Jan 15, 2020 26.62 26.62 26.50 26.58 4,637 -0.16(-0.59%)
Jan 14, 2020 26.44 26.76 26.44 26.74 19,353 +0.36(+1.35%)
Jan 13, 2020 26.23 26.39 25.88 26.39 1,625 +0.20(+0.75%)
Jan 10, 2020 26.19 26.19 26.19 160 +0.00(+0.00%)
Jan 09, 2020 26.19 26.19 26.19 128 +0.00(+0.00%)
Jan 08, 2020 26.16 26.19 26.16 26.19 325 -0.06(-0.23%)
Jan 07, 2020 26.25 26.25 26.25 26.25 8,698 -0.17(-0.66%)
Jan 06, 2020 26.42 26.42 26.42 26.42 720 +0.13(+0.49%)
Jan 03, 2020 26.17 26.39 26.17 26.29 700 +0.23(+0.88%)
Jan 02, 2020 26.07 26.07 26.07 26.07 1,500 -0.07(-0.27%)
Dec 31, 2019 26.14 26.14 26.14 26.14 200 +0.07(+0.28%)
Dec 24, 2019 26.06 26.06 26.06 0 +0.11(+0.42%)
Dec 23, 2019 25.96 25.96 25.96 25.96 100 +0.26(+1.00%)
Dec 20, 2019 25.70 25.70 25.70 25.70 7,100 -0.03(-0.10%)
Dec 19, 2019 25.72 25.72 25.72 25.72 2,425 -0.14(-0.54%)
Dec 18, 2019 25.73 25.73 25.86 83,977 +0.13(+0.51%)
Dec 17, 2019 25.83 25.83 25.73 25.73 406 -0.13(-0.52%)
Dec 16, 2019 25.93 25.93 25.87 25.87 1,316 +0.66(+2.62%)
Dec 13, 2019 25.21 25.21 25.21 25.21 100 +0.02(+0.06%)
Dec 12, 2019 25.57 25.58 25.19 25.19 2,300 +0.23(+0.91%)
Dec 11, 2019 24.98 25.06 24.91 24.96 6,055 +0.38(+1.55%)
Dec 09, 2019 24.58 24.58 24.58 0 +0.26(+1.07%)
Dec 06, 2019 24.32 24.32 24.32 24.32 13,400 +0.10(+0.43%)
Dec 05, 2019 24.22 24.22 24.22 24.22 100 +0.02(+0.08%)
Dec 04, 2019 23.98 24.20 23.98 24.20 34,430 +0.05(+0.21%)
Dec 03, 2019 24.15 24.15 24.15 24.15 200 +0.17(+0.70%)
Dec 02, 2019 24.29 24.29 23.98 23.98 1,700 -0.43(-1.78%)
Nov 29, 2019 24.41 24.41 24.41 24.41 7,400 +0.07(+0.29%)
Nov 27, 2019 24.34 24.34 24.34 24.34 100 -0.56(-2.26%)
Nov 26, 2019 24.92 24.92 24.91 24.91 3,000 +0.01(+0.04%)
Nov 25, 2019 25.02 25.02 24.90 24.90 1,225 -0.30(-1.17%)
Nov 21, 2019 25.19 25.19 25.19 0 -0.17(-0.68%)
Nov 20, 2019 25.36 25.36 25.36 25.36 232 -0.16(-0.64%)
Nov 19, 2019 25.53 25.53 25.53 25.53 300 +0.04(+0.14%)
Nov 18, 2019 25.49 25.49 25.49 59 +0.00(+0.00%)
Nov 15, 2019 25.49 25.49 25.49 25.49 100 -0.16(-0.63%)
Nov 14, 2019 25.64 25.65 25.64 25.65 821 +0.27(+1.07%)
Nov 13, 2019 25.38 25.38 25.38 25.38 100 +0.48(+1.94%)
Nov 11, 2019 24.90 24.90 24.90 0 +0.58(+2.39%)
Nov 07, 2019 24.32 24.32 24.32 0 +0.10(+0.41%)
Nov 06, 2019 24.85 24.85 24.22 24.22 6,182 +0.89(+3.83%)
Nov 05, 2019 23.60 23.60 23.32 23.32 800 -0.28(-1.19%)
Nov 04, 2019 23.74 23.74 23.61 23.61 1,237 +0.32(+1.38%)
Nov 01, 2019 23.36 23.43 23.28 23.28 600 +0.17(+0.75%)
Oct 31, 2019 23.27 23.27 23.11 23.11 2,302 -0.32(-1.35%)
Oct 30, 2019 23.43 23.43 23.41 23.43 1,815 +0.08(+0.34%)
Oct 29, 2019 23.35 23.35 23.35 23.35 1,010 -0.00(-0.00%)
Oct 28, 2019 23.35 23.35 23.35 23.35 925 +0.17(+0.74%)
Oct 25, 2019 23.18 23.18 23.18 23.18 1,000 +0.01(+0.05%)
Oct 24, 2019 23.16 23.16 23.16 23.16 500 -0.07(-0.31%)
Oct 23, 2019 23.07 23.24 23.07 23.24 500 -0.15(-0.62%)
Oct 22, 2019 23.38 23.38 23.38 23.38 240 +0.28(+1.20%)
Oct 21, 2019 22.89 23.10 22.67 23.10 8,604 -0.08(-0.35%)
Oct 18, 2019 23.18 23.18 23.18 23.18 400 +0.23(+1.00%)
Oct 17, 2019 23.00 23.00 22.96 22.96 399 +0.09(+0.37%)
Oct 16, 2019 22.90 22.90 22.87 22.87 10,696 +0.01(+0.04%)
Oct 15, 2019 22.86 22.86 22.86 22.86 370 -0.19(-0.83%)
Oct 11, 2019 23.05 23.05 23.05 0 +0.15(+0.67%)
Oct 10, 2019 22.90 22.90 22.90 20,084 -0.00(-0.01%)
Oct 08, 2019 22.90 22.90 22.90 0 -0.60(-2.56%)
Oct 07, 2019 23.50 23.50 23.50 6,821 +0.00(+0.00%)
Oct 03, 2019 23.50 23.50 23.50 0 +0.08(+0.34%)
Oct 02, 2019 23.48 23.48 23.39 23.42 1,889 -1.13(-4.62%)
Sep 30, 2019 24.56 24.56 24.56 0 -0.02(-0.06%)
Sep 26, 2019 24.57 24.57 24.57 0 -0.12(-0.49%)
Sep 25, 2019 24.69 24.69 24.69 24.69 200 -0.40(-1.59%)
Sep 23, 2019 25.09 25.09 25.09 0 +0.01(+0.05%)
Sep 20, 2019 25.04 25.08 25.04 25.08 11,600 -0.13(-0.51%)
Sep 19, 2019 25.24 25.24 25.21 25.21 630 +0.14(+0.54%)
Sep 18, 2019 25.07 25.07 25.07 25.07 200 -0.16(-0.62%)
Sep 17, 2019 25.06 25.23 25.06 25.23 2,688 -0.14(-0.57%)
Sep 16, 2019 25.49 25.49 25.37 25.37 6,600 +0.10(+0.41%)
Sep 12, 2019 25.27 25.27 25.27 0 +0.00(+0.00%)
Sep 11, 2019 25.56 25.56 25.21 25.27 955 -0.24(-0.94%)
Sep 10, 2019 25.50 25.51 25.50 25.51 500 +0.20(+0.78%)
Sep 09, 2019 25.31 25.31 25.31 25.31 205 +0.03(+0.11%)
Sep 06, 2019 25.27 25.39 25.27 25.28 6,100 +0.46(+1.84%)
Sep 05, 2019 24.83 24.83 24.83 24.83 100 -0.25(-1.00%)
Sep 04, 2019 24.82 25.08 24.82 25.08 1,000 +0.80(+3.30%)
Aug 29, 2019 24.28 24.28 24.28 0 +0.00(+0.00%)
Aug 28, 2019 24.32 24.32 24.28 24.28 300 +0.09(+0.37%)
Aug 27, 2019 24.19 24.19 24.19 24.19 700 +0.02(+0.07%)
Aug 26, 2019 24.17 24.17 24.17 24.17 100 -0.33(-1.34%)
Aug 22, 2019 24.50 24.50 24.50 0 -0.22(-0.88%)
Aug 21, 2019 24.72 24.72 24.72 24.72 200 +0.42(+1.72%)
Aug 20, 2019 24.30 24.30 24.30 50 +0.00(+0.00%)
Aug 19, 2019 24.30 24.30 24.30 70 +0.00(+0.00%)
Aug 16, 2019 24.30 24.30 24.30 24.30 500 +0.37(+1.53%)
Aug 15, 2019 23.89 23.93 23.89 23.93 273 -0.65(-2.65%)
Aug 14, 2019 24.59 24.59 24.59 24.59 200 -0.27(-1.08%)
Aug 13, 2019 24.91 24.93 24.86 24.86 3,076 -0.43(-1.72%)
Aug 12, 2019 25.29 25.29 25.29 25.29 193 -0.18(-0.69%)
Aug 09, 2019 25.75 25.75 25.47 25.47 700 -0.07(-0.27%)
Aug 08, 2019 25.53 25.53 25.53 25.53 500 +0.19(+0.76%)
Aug 07, 2019 25.34 25.34 25.34 25.34 374 +0.80(+3.24%)
Aug 06, 2019 25.11 25.11 24.53 24.55 2,064 -0.77(-3.04%)
Aug 02, 2019 25.32 25.32 25.32 0 -0.17(-0.66%)
Aug 01, 2019 25.48 25.48 25.48 25.48 350 +0.02(+0.09%)
Jul 31, 2019 25.46 25.46 25.46 25.46 180 -0.21(-0.82%)
Jul 30, 2019 25.67 25.67 25.67 1 +0.00(+0.00%)
Jul 29, 2019 25.59 25.67 25.58 25.67 1,109 -0.38(-1.45%)
Jul 26, 2019 26.12 26.12 26.05 26.05 3,800 -0.74(-2.76%)
Jul 25, 2019 26.79 26.79 26.79 70 +0.00(+0.00%)
Jul 23, 2019 26.79 26.79 26.79 0 -0.11(-0.41%)
Jul 22, 2019 26.90 26.90 26.90 26.90 740 +0.19(+0.72%)
Jul 19, 2019 26.57 26.71 26.57 26.71 400 -0.30(-1.10%)
Jul 17, 2019 27.01 27.01 27.01 0 +0.00(+0.00%)
Jul 16, 2019 27.01 27.01 27.01 8 +0.00(+0.00%)
Jul 15, 2019 26.96 27.01 26.96 27.01 258 +0.00(+0.02%)
Jul 12, 2019 27.00 27.00 27.00 27.00 100 +0.25(+0.95%)
Jul 11, 2019 27.00 27.00 26.75 26.75 220 +0.25(+0.93%)
Jul 10, 2019 26.50 26.50 26.50 26.50 150 +0.57(+2.18%)
Jul 09, 2019 25.93 25.93 25.93 40 +0.00(+0.00%)
Jul 05, 2019 25.93 25.93 25.93 0 +0.08(+0.30%)
Jul 03, 2019 25.54 25.86 25.53 25.86 1,300 +0.38(+1.48%)
Jul 02, 2019 25.48 25.48 25.48 25.48 160 +0.14(+0.55%)
Jul 01, 2019 25.34 25.34 25.34 19 +0.00(+0.00%)
Jun 28, 2019 25.34 25.34 25.34 25.34 200 +0.01(+0.02%)
Jun 27, 2019 25.34 25.34 25.34 25.34 150 +0.34(+1.36%)
Jun 26, 2019 25.00 25.00 25.00 25.00 500 +0.06(+0.23%)
Jun 25, 2019 25.05 25.05 24.94 24.94 440 -0.32(-1.25%)
Jun 24, 2019 25.26 25.26 25.26 25.26 6,608 -0.07(-0.29%)
Jun 21, 2019 25.20 25.20 25.33 8,500 +0.13(+0.53%)
Jun 20, 2019 25.20 25.20 25.20 1 +0.00(+0.00%)
Jun 19, 2019 25.20 25.20 25.20 25.20 291 +0.25(+0.99%)
Jun 18, 2019 24.78 24.95 24.78 24.95 407 +0.32(+1.29%)
Jun 17, 2019 24.63 24.63 24.63 24.63 400 +0.54(+2.24%)
Jun 14, 2019 24.13 24.13 24.09 24.09 2,500 +0.02(+0.09%)
Jun 13, 2019 24.07 24.07 24.07 24.07 125 +0.30(+1.26%)
Jun 12, 2019 24.30 24.30 23.77 23.77 575 -0.69(-2.83%)
Jun 11, 2019 24.41 24.46 24.38 24.46 811 +0.06(+0.25%)
Jun 10, 2019 24.09 24.40 24.09 24.40 575 +0.30(+1.24%)
Jun 07, 2019 24.11 24.11 24.10 24.10 300 -0.26(-1.07%)
Jun 04, 2019 24.37 24.37 24.37 0 +0.16(+0.64%)
Jun 03, 2019 24.21 24.21 24.21 24.21 283 -0.18(-0.72%)
May 29, 2019 24.39 24.39 24.39 0 -0.64(-2.57%)
May 28, 2019 24.99 25.03 24.99 25.03 646 +0.61(+2.51%)
May 24, 2019 24.23 24.42 24.23 24.42 600 -0.34(-1.39%)
May 22, 2019 24.76 24.76 24.76 0 -0.27(-1.08%)
May 21, 2019 25.08 25.08 25.03 25.03 1,183 +0.03(+0.12%)
May 20, 2019 25.00 25.00 25.00 25.00 400 -0.27(-1.07%)
May 17, 2019 25.27 25.27 25.27 25.27 1,000 +0.52(+2.12%)
May 16, 2019 24.74 24.75 24.74 24.75 3,393 -0.30(-1.19%)
May 15, 2019 24.50 25.05 24.50 25.05 550 +1.55(+6.59%)
May 14, 2019 23.43 23.50 23.43 23.50 1,774 +0.51(+2.21%)
May 13, 2019 22.97 22.99 22.97 22.99 17,736 -0.02(-0.07%)
May 10, 2019 23.01 23.01 23.01 23.01 300 +0.02(+0.08%)
May 09, 2019 22.99 22.99 22.99 22.99 1,200 +0.01(+0.03%)
May 08, 2019 22.98 22.98 22.98 22.98 261 +0.43(+1.91%)
May 06, 2019 22.55 22.55 22.55 0 -0.12(-0.53%)
May 03, 2019 22.73 22.74 22.67 22.67 1,500 +0.15(+0.67%)
May 02, 2019 22.37 22.52 22.36 22.52 3,216 -0.23(-1.03%)
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.