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 (%)
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%)
May 01, 2015 35.34 35.40 35.17 35.40 9,837 +0.23(+0.66%)
Apr 30, 2015 35.05 35.32 35.04 35.17 2,420 -1.33(-3.64%)
Apr 28, 2015 36.50 36.50 36.50 19 +0.36(+0.99%)
Apr 27, 2015 36.75 36.75 36.14 36.14 4,298 -0.29(-0.80%)
Apr 24, 2015 36.53 36.53 36.44 36.44 1,442 -0.61(-1.65%)
Apr 23, 2015 37.05 37.05 37.05 37.05 407 +0.52(+1.42%)
Apr 22, 2015 36.54 36.54 36.53 36.53 1,074 +0.28(+0.78%)
Apr 21, 2015 36.39 36.39 36.25 36.25 300 -1.08(-2.89%)
Apr 20, 2015 37.31 37.33 37.31 37.33 403 +0.36(+0.98%)
Apr 17, 2015 36.85 36.96 36.85 36.96 729 +0.44(+1.21%)
Apr 16, 2015 36.52 36.52 36.52 36.52 207 -0.22(-0.61%)
Apr 15, 2015 36.68 36.74 36.66 36.74 2,485 +0.47(+1.31%)
Apr 14, 2015 35.99 36.27 35.99 36.27 4,529 +0.29(+0.80%)
Apr 10, 2015 35.98 35.98 35.98 209 +0.10(+0.28%)
Apr 09, 2015 35.60 35.88 35.60 35.88 981 +0.20(+0.57%)
Apr 08, 2015 36.61 36.61 35.68 35.68 2,069 -0.52(-1.44%)
Apr 07, 2015 35.17 36.38 35.17 36.20 45,037 +0.85(+2.40%)
Apr 06, 2015 35.24 35.36 35.24 35.35 1,074 -34.10(-49.10%)
Apr 02, 2015 69.45 69.45 69.45 0 +0.18(+0.26%)
Apr 01, 2015 70.25 70.25 69.28 69.28 490 +2.90(+4.36%)
Mar 31, 2015 66.38 66.38 66.38 66.38 256 +1.83(+2.83%)
Mar 20, 2015 64.55 64.55 64.55 200 -1.93(-2.90%)
Mar 18, 2015 66.48 66.48 66.48 48 +2.30(+3.59%)
Mar 17, 2015 64.18 64.18 64.18 64.18 200 +2.09(+3.37%)
Mar 16, 2015 61.72 62.09 61.72 62.09 1,136 +1.00(+1.64%)
Mar 13, 2015 61.09 61.09 61.09 61.09 52,385 -3.50(-5.41%)
Mar 12, 2015 64.58 64.58 64.58 64.58 150 +1.35(+2.14%)
Mar 11, 2015 63.49 63.49 63.23 63.23 1,004 -1.42(-2.20%)
Mar 10, 2015 64.64 64.65 64.60 64.65 1,181 -1.17(-1.78%)
Mar 09, 2015 66.12 66.12 65.82 65.82 1,031 -2.18(-3.20%)
Mar 05, 2015 68.00 68.00 68.00 338 -0.32(-0.47%)
Mar 04, 2015 68.32 68.32 68.32 68.32 137 -0.59(-0.86%)
Mar 03, 2015 68.91 67.34 68.91 367 +1.57(+2.33%)
Mar 02, 2015 67.34 67.34 67.34 67.34 265 +0.31(+0.46%)
Feb 27, 2015 67.03 67.03 67.03 67.03 17,394 +1.15(+1.75%)
Feb 26, 2015 65.90 65.90 65.88 65.88 360 -0.70(-1.06%)
Feb 25, 2015 66.59 66.59 66.59 66.59 471 +0.20(+0.30%)
Feb 24, 2015 65.20 66.39 65.20 66.39 11,338 +1.33(+2.05%)
Feb 19, 2015 65.05 65.05 65.05 117 -0.15(-0.24%)
Feb 18, 2015 65.90 65.90 65.21 65.21 1,393 -1.79(-2.68%)
Feb 17, 2015 67.12 67.12 67.00 67.00 283 -1.99(-2.89%)
Feb 13, 2015 68.99 68.99 68.99 0 +3.28(+4.99%)
Feb 12, 2015 63.22 66.05 63.22 65.71 769 +6.36(+10.72%)
Feb 11, 2015 58.17 59.35 58.17 59.35 7,584 +1.46(+2.52%)
Feb 10, 2015 57.89 57.89 57.89 57.89 1,862 -2.29(-3.81%)
Feb 09, 2015 60.10 60.18 60.10 60.18 582 -2.55(-4.07%)
Feb 05, 2015 62.73 62.73 62.73 19 -2.61(-3.99%)
Feb 03, 2015 65.34 65.34 65.34 56 +5.86(+9.85%)
Feb 02, 2015 59.48 59.48 59.48 59.48 263 +0.99(+1.69%)
Jan 30, 2015 58.78 58.78 58.34 58.49 1,547 -2.31(-3.81%)
Jan 29, 2015 60.81 60.81 60.81 60.81 1,063 -3.34(-5.21%)
Jan 27, 2015 64.15 64.15 64.15 107 +0.17(+0.26%)
Jan 26, 2015 62.63 63.98 62.63 63.98 1,565 +2.46(+3.99%)
Jan 22, 2015 61.53 61.53 61.53 36 +0.25(+0.40%)
Jan 21, 2015 61.09 61.31 61.09 61.28 4,981 -2.28(-3.58%)
Jan 20, 2015 64.21 64.29 63.15 63.55 3,346 -1.54(-2.36%)
Jan 16, 2015 65.09 65.09 65.09 0 +0.31(+0.48%)
Jan 15, 2015 65.32 65.32 64.78 64.78 738 -0.63(-0.97%)
Jan 14, 2015 62.96 65.41 62.79 65.41 3,288 +0.76(+1.18%)
Jan 13, 2015 64.65 0 +0.26(+0.40%)
Jan 12, 2015 65.01 65.01 64.36 64.39 3,637 -1.44(-2.19%)
Jan 08, 2015 65.83 65.83 65.83 713 +0.14(+0.22%)
Jan 07, 2015 65.76 65.78 65.69 65.69 1,028 -0.37(-0.56%)
Jan 06, 2015 66.06 66.07 66.06 66.06 400 -1.91(-2.81%)
Jan 05, 2015 67.83 67.97 67.83 67.97 8,777 -2.91(-4.11%)
Dec 31, 2014 70.88 70.88 70.88 32 +0.80(+1.15%)
Dec 30, 2014 68.40 70.08 68.40 70.08 2,595 +2.01(+2.95%)
Dec 29, 2014 67.53 68.16 67.53 68.07 1,754 -0.06(-0.09%)
Dec 23, 2014 68.13 68.13 68.13 0 +3.51(+5.42%)
Dec 22, 2014 64.37 64.76 64.37 64.63 2,869 -0.54(-0.82%)
Dec 19, 2014 65.44 65.44 65.10 65.16 644 +0.53(+0.82%)
Dec 18, 2014 64.49 64.70 64.49 64.63 1,763 +2.92(+4.73%)
Dec 17, 2014 63.58 63.98 61.71 61.71 1,601 -0.62(-0.99%)
Dec 16, 2014 62.33 62.33 3,555 +2.64(+4.43%)
Dec 15, 2014 61.64 61.64 59.68 59.68 3,478 -0.77(-1.28%)
Dec 12, 2014 61.81 61.81 60.13 60.45 3,119 -1.44(-2.33%)
Dec 11, 2014 64.67 64.67 61.85 61.90 2,365 -1.22(-1.94%)
Dec 10, 2014 63.65 63.65 62.10 63.12 6,753 -2.03(-3.12%)
Dec 09, 2014 64.79 65.43 64.74 65.15 2,457 -1.25(-1.88%)
Dec 08, 2014 66.39 69.92 65.65 66.40 6,939 -4.07(-5.78%)
Dec 05, 2014 72.87 70.47 70.47 1,234 -2.40(-3.29%)
Dec 04, 2014 72.87 72.87 72.87 72.87 391 -2.41(-3.20%)
Dec 03, 2014 75.18 75.28 75.18 75.28 1,649 +3.75(+5.24%)
Dec 02, 2014 69.53 71.53 68.92 71.53 1,858 +1.54(+2.20%)
Dec 01, 2014 69.61 70.36 68.63 69.98 10,251 -5.32(-7.06%)
Nov 28, 2014 77.43 77.43 75.30 75.30 469 -5.88(-7.24%)
Nov 24, 2014 81.18 81.18 81.18 0 -1.67(-2.01%)
Nov 21, 2014 83.81 83.81 82.85 82.85 459 +2.74(+3.42%)
Nov 18, 2014 80.11 80.11 80.11 212 -0.94(-1.16%)
Nov 17, 2014 81.05 81.05 81.05 81.05 369 -1.55(-1.88%)
Nov 11, 2014 82.60 82.60 82.60 564 +0.03(+0.04%)
Nov 10, 2014 82.57 82.57 82.57 82.57 231 +1.96(+2.44%)
Nov 06, 2014 80.61 80.61 80.61 175 -0.94(-1.16%)
Nov 05, 2014 78.68 81.55 78.68 81.55 860 +5.06(+6.62%)
Nov 04, 2014 76.48 76.49 76.48 76.49 866 -3.12(-3.92%)
Nov 03, 2014 79.18 79.63 79.18 79.61 1,400 -1.14(-1.42%)
Oct 30, 2014 80.75 80.75 80.75 243 +0.00(+0.00%)
Oct 29, 2014 81.60 81.80 80.75 80.75 697 -0.08(-0.10%)
Oct 27, 2014 80.83 80.83 80.83 1,235 -0.63(-0.77%)
Oct 24, 2014 81.31 81.47 81.31 81.46 8,369 +0.43(+0.52%)
Oct 23, 2014 81.04 81.04 81.04 81.04 8,325 +0.94(+1.18%)
Oct 22, 2014 80.02 80.09 79.96 80.09 3,855 +0.09(+0.11%)
Oct 21, 2014 79.95 80.00 79.95 80.00 501 +0.53(+0.67%)
Oct 20, 2014 79.59 79.63 79.47 79.47 1,115 +1.09(+1.39%)
Oct 16, 2014 78.38 78.38 78.38 153 +4.24(+5.71%)
Oct 15, 2014 71.77 74.86 71.00 74.15 7,046 -1.19(-1.58%)
Oct 14, 2014 74.90 75.34 74.69 75.34 1,554 -5.09(-6.33%)
Oct 10, 2014 80.42 80.42 80.42 0 -3.29(-3.93%)
Oct 08, 2014 83.71 83.71 83.71 180 -0.37(-0.44%)
Oct 07, 2014 84.67 84.75 84.08 84.08 13,651 +1.09(+1.31%)
Oct 06, 2014 83.18 83.18 83.00 83.00 512 +1.03(+1.26%)
Oct 03, 2014 81.96 81.96 81.96 81.96 2,970 +2.04(+2.56%)
Oct 02, 2014 78.20 79.92 78.20 79.92 1,898 -0.16(-0.20%)
Oct 01, 2014 80.08 80.08 80.08 80.08 905 -0.26(-0.33%)
Sep 30, 2014 80.34 80.35 80.34 80.35 677 +0.66(+0.82%)
Sep 29, 2014 80.11 80.26 79.65 79.69 4,450 -1.65(-2.03%)
Sep 26, 2014 81.50 81.50 81.07 81.34 985 -0.67(-0.82%)
Sep 25, 2014 81.12 82.01 81.12 82.01 7,257 -0.23(-0.28%)
Sep 24, 2014 81.34 82.24 80.02 82.24 8,627 -3.01(-3.54%)
Sep 22, 2014 85.25 85.25 85.25 3 -1.74(-2.00%)
Sep 19, 2014 86.99 86.99 86.99 86.99 1,247 -0.04(-0.04%)
Sep 18, 2014 87.11 87.11 87.03 87.03 223 +0.95(+1.10%)
Sep 17, 2014 86.76 86.76 85.65 86.08 1,451 -1.06(-1.22%)
Sep 16, 2014 87.22 87.22 87.15 87.15 259 -0.32(-0.36%)
Sep 15, 2014 87.38 87.52 87.38 87.46 521 -0.88(-1.00%)
Sep 11, 2014 88.35 88.35 88.35 60 -0.60(-0.68%)
Sep 09, 2014 88.95 88.95 88.95 532 -1.91(-2.10%)
Sep 04, 2014 90.86 90.86 90.86 511 +2.30(+2.60%)
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.