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 (%)
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%)
May 02, 2011 42.19 42.19 42.19 42.19 4,400 +0.81(+1.96%)
Apr 29, 2011 40.98 41.38 40.98 41.38 1,100 +0.28(+0.69%)
Apr 28, 2011 40.93 41.11 40.93 41.10 1,600 +0.64(+1.57%)
Apr 27, 2011 40.59 40.60 40.46 40.46 1,400 -0.41(-0.99%)
Apr 26, 2011 40.59 40.87 40.55 40.87 1,200 +0.48(+1.19%)
Apr 25, 2011 40.81 40.81 40.35 40.38 2,600 -0.19(-0.47%)
Apr 21, 2011 40.77 40.77 40.57 40.57 700 +0.02(+0.05%)
Apr 20, 2011 40.58 40.74 40.55 40.55 1,400 +0.61(+1.52%)
Apr 19, 2011 39.58 39.95 39.58 39.95 400 +0.57(+1.44%)
Apr 18, 2011 39.79 39.79 38.99 39.38 900 -1.09(-2.69%)
Apr 15, 2011 40.44 40.47 40.44 40.47 300 -0.01(-0.03%)
Apr 14, 2011 40.34 40.48 40.34 40.48 800 +0.15(+0.36%)
Apr 13, 2011 39.89 40.33 39.89 40.33 600 +0.45(+1.13%)
Apr 12, 2011 39.99 39.99 39.88 39.88 1,900 -0.44(-1.10%)
Apr 11, 2011 40.30 40.33 40.25 40.33 700 +0.01(+0.03%)
Apr 08, 2011 40.51 40.62 40.32 40.32 3,800 -0.41(-0.99%)
Apr 07, 2011 40.72 40.74 40.72 40.72 600 +0.68(+1.70%)
Apr 06, 2011 39.97 40.14 39.92 40.04 1,800 -0.46(-1.13%)
Apr 05, 2011 40.64 40.78 40.34 40.50 1,100 -0.30(-0.73%)
Apr 04, 2011 40.85 40.88 40.79 40.79 1,300 -0.06(-0.14%)
Apr 01, 2011 40.96 41.16 40.84 40.85 5,205 +0.54(+1.35%)
Mar 31, 2011 40.15 40.47 40.08 40.30 2,300 +0.01(+0.02%)
Mar 30, 2011 40.30 40.30 40.30 40.30 700 -0.01(-0.03%)
Mar 29, 2011 40.63 40.63 40.23 40.31 1,500 +0.91(+2.31%)
Mar 28, 2011 39.34 39.42 39.34 39.40 2,200 +0.57(+1.47%)
Mar 25, 2011 39.10 39.10 38.76 38.83 2,200 -0.19(-0.48%)
Mar 24, 2011 39.25 39.38 39.02 39.02 2,000 -0.01(-0.04%)
Mar 23, 2011 38.66 39.16 38.66 39.03 3,100 -0.39(-0.98%)
Mar 22, 2011 39.45 39.45 39.32 39.42 1,500 -0.07(-0.17%)
Mar 21, 2011 39.48 39.48 39.48 39.48 1,400 +0.18(+0.45%)
Mar 18, 2011 39.37 39.40 39.30 39.30 1,900 +0.18(+0.47%)
Mar 17, 2011 38.26 39.24 38.26 39.12 11,898 +1.07(+2.81%)
Mar 16, 2011 38.79 38.79 37.98 38.05 16,610 -0.22(-0.57%)
Mar 15, 2011 37.44 38.27 37.44 38.27 2,200 +0.14(+0.37%)
Mar 14, 2011 37.90 38.19 37.90 38.13 2,300 +0.22(+0.59%)
Mar 11, 2011 37.25 37.97 37.25 37.90 4,200 +0.24(+0.64%)
Mar 10, 2011 38.10 38.10 37.66 37.66 4,000 -1.03(-2.66%)
Mar 09, 2011 38.44 38.70 38.44 38.69 8,100 +0.41(+1.07%)
Mar 08, 2011 38.19 38.72 38.19 38.28 2,900 +0.28(+0.73%)
Mar 07, 2011 38.15 38.49 38.00 38.00 7,100 +0.00(+0.01%)
Mar 04, 2011 38.05 38.05 37.99 38.00 3,200 +0.28(+0.75%)
Mar 03, 2011 37.83 37.83 37.70 37.71 2,907 -0.17(-0.45%)
Mar 02, 2011 38.21 38.21 37.88 37.88 10,000 -0.33(-0.86%)
Mar 01, 2011 38.43 38.43 38.00 38.22 4,100 -0.60(-1.55%)
Feb 28, 2011 38.10 38.88 38.10 38.82 30,139 +0.97(+2.56%)
Feb 25, 2011 37.77 37.85 37.77 37.85 1,200 +0.66(+1.77%)
Feb 24, 2011 37.49 37.89 37.19 37.19 2,900 -0.31(-0.82%)
Feb 23, 2011 37.49 37.83 37.49 37.50 1,700 +0.98(+2.68%)
Feb 22, 2011 36.61 36.64 36.52 36.52 2,952 -0.09(-0.25%)
Feb 18, 2011 36.39 36.80 36.39 36.61 2,600 +1.50(+4.27%)
Feb 17, 2011 35.59 35.59 35.11 35.11 4,410 -0.49(-1.38%)
Feb 16, 2011 35.73 35.78 35.60 35.60 1,700 -0.11(-0.30%)
Feb 15, 2011 35.73 35.73 35.71 35.71 600 +0.06(+0.18%)
Feb 14, 2011 35.41 35.65 35.39 35.65 4,100 +0.47(+1.33%)
Feb 11, 2011 35.58 35.58 35.18 35.18 5,000 -0.19(-0.53%)
Feb 10, 2011 35.34 35.54 35.34 35.37 4,300 +0.16(+0.46%)
Feb 09, 2011 35.20 35.21 35.14 35.21 4,210 +0.30(+0.87%)
Feb 08, 2011 35.22 35.22 34.90 34.90 9,100 -0.27(-0.76%)
Feb 07, 2011 35.44 35.44 35.02 35.17 6,200 -0.35(-0.98%)
Feb 04, 2011 35.88 35.88 35.43 35.52 5,140 -0.02(-0.05%)
Feb 03, 2011 35.45 35.64 35.18 35.53 9,700 +0.33(+0.95%)
Feb 02, 2011 35.47 35.51 35.20 35.20 3,300 -0.34(-0.95%)
Feb 01, 2011 35.46 35.54 35.23 35.54 6,000 +0.10(+0.29%)
Jan 31, 2011 35.75 35.75 35.44 35.44 3,300 +0.09(+0.26%)
Jan 28, 2011 35.00 35.35 34.94 35.35 5,200 +0.10(+0.29%)
Jan 27, 2011 34.86 35.25 34.86 35.25 3,800 +0.74(+2.15%)
Jan 26, 2011 34.30 34.71 34.22 34.50 3,800 +0.32(+0.93%)
Jan 25, 2011 34.80 34.80 33.83 34.19 11,627 -0.95(-2.69%)
Jan 24, 2011 35.48 35.48 35.13 35.13 3,800 -0.41(-1.16%)
Jan 21, 2011 35.74 35.78 35.50 35.54 7,800 -0.35(-0.98%)
Jan 19, 2011 35.90 35.90 35.90 2,600 -0.21(-0.58%)
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.