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

Keyera Corp (OP: KEYUF )

26.36 +0.23 (+0.88%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 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, 2018 27.64 27.64 27.64 0 -0.89(-3.11%)
Aug 30, 2018 28.53 28.53 28.53 78 +0.00(+0.00%)
Aug 29, 2018 28.41 28.53 28.41 28.53 1,925 -0.02(-0.06%)
Aug 28, 2018 29.14 29.14 28.54 28.54 1,261 -0.64(-2.20%)
Aug 27, 2018 28.69 29.19 28.68 29.19 1,614 +0.60(+2.11%)
Aug 24, 2018 28.65 28.76 28.58 28.58 1,800 -0.34(-1.17%)
Aug 22, 2018 28.92 28.92 28.92 0 +0.49(+1.73%)
Aug 21, 2018 28.43 28.43 28.43 15 +0.00(+0.00%)
Aug 20, 2018 28.44 28.44 28.43 28.43 337 -0.18(-0.61%)
Aug 17, 2018 28.57 28.61 28.45 28.61 1,700 +0.32(+1.14%)
Aug 16, 2018 28.29 28.29 28.29 8 +0.00(+0.00%)
Aug 15, 2018 28.87 28.87 28.20 28.29 4,490 -0.78(-2.69%)
Aug 14, 2018 29.17 29.17 29.07 29.07 1,409 +0.28(+0.99%)
Aug 13, 2018 28.64 28.78 28.64 28.78 1,600 -0.27(-0.93%)
Aug 10, 2018 29.05 29.05 29.05 29.05 100 +0.23(+0.79%)
Aug 09, 2018 28.83 28.83 28.83 81 +0.00(+0.00%)
Aug 08, 2018 28.64 28.83 28.64 28.83 366 +0.35(+1.24%)
Aug 07, 2018 29.35 29.35 28.47 28.47 1,332 -0.68(-2.33%)
Aug 03, 2018 29.15 29.15 29.15 0 +0.33(+1.15%)
Aug 02, 2018 28.82 28.82 28.82 28.82 225 -0.09(-0.31%)
Aug 01, 2018 28.91 28.91 28.91 28.91 600 -0.05(-0.17%)
Jul 31, 2018 28.77 28.96 28.77 28.96 558 +0.00(+0.00%)
Jul 30, 2018 3 +0.00(+0.00%)
Jul 27, 2018 28.63 28.63 28.63 28.63 1,200 +0.10(+0.36%)
Jul 26, 2018 28.59 28.59 28.52 28.53 3,157 -0.27(-0.95%)
Jul 25, 2018 28.87 28.87 28.80 28.80 1,023 +0.32(+1.13%)
Jul 24, 2018 28.48 28.48 28.48 28.48 100 +0.50(+1.79%)
Jul 23, 2018 28.24 28.24 27.98 27.98 400 +0.01(+0.04%)
Jul 19, 2018 27.97 27.97 27.97 0 +0.29(+1.04%)
Jul 17, 2018 27.68 27.68 27.68 226 -0.42(-1.49%)
Jul 16, 2018 28.13 28.13 28.09 28.10 3,510 -0.22(-0.78%)
Jul 13, 2018 28.32 28.32 28.32 28.32 100 +0.22(+0.77%)
Jul 12, 2018 27.93 28.15 27.93 28.10 871 +0.15(+0.54%)
Jul 11, 2018 27.86 27.95 27.86 27.95 367 +0.02(+0.09%)
Jul 10, 2018 27.93 27.93 27.93 27.93 215 +0.03(+0.12%)
Jul 09, 2018 28.08 28.08 27.89 27.89 1,895 -0.18(-0.63%)
Jul 06, 2018 28.07 28.07 28.07 28.07 518 +0.18(+0.66%)
Jul 05, 2018 27.79 27.90 27.79 27.89 685 -0.09(-0.32%)
Jul 03, 2018 27.98 27.98 27.98 0 +0.01(+0.04%)
Jun 28, 2018 27.97 27.97 27.97 0 +0.50(+1.82%)
Jun 27, 2018 27.49 27.49 27.47 27.47 450 +0.13(+0.47%)
Jun 25, 2018 27.34 27.34 27.34 4 -0.59(-2.12%)
Jun 22, 2018 27.93 27.93 27.93 27.93 4,163 +0.55(+2.01%)
Jun 21, 2018 27.63 27.63 27.38 27.38 791 -0.29(-1.05%)
Jun 20, 2018 27.67 27.67 27.67 27.67 200 +0.51(+1.88%)
Jun 18, 2018 27.16 27.16 27.16 1 -0.41(-1.50%)
Jun 14, 2018 27.57 27.57 27.57 10,530 +0.09(+0.33%)
Jun 13, 2018 27.48 27.48 27.48 27.48 151 -0.37(-1.33%)
Jun 11, 2018 27.85 27.85 27.85 0 -0.54(-1.91%)
Jun 07, 2018 28.40 28.40 28.40 110 +0.40(+1.42%)
Jun 06, 2018 28.00 28.00 28.00 28.00 8,284 +0.06(+0.20%)
Jun 04, 2018 27.94 27.94 27.94 34 -0.23(-0.82%)
Jun 01, 2018 28.18 28.18 28.18 28.18 477 +0.18(+0.63%)
May 31, 2018 27.76 28.00 27.73 28.00 8,942 +0.36(+1.29%)
May 30, 2018 26.61 27.64 26.61 27.64 3,764 +0.96(+3.60%)
May 29, 2018 26.50 26.68 26.50 26.68 250 +0.69(+2.67%)
May 25, 2018 25.99 25.99 25.99 0 -0.42(-1.60%)
May 24, 2018 26.42 26.42 26.41 26.41 1,694 +0.25(+0.96%)
May 23, 2018 26.16 26.16 26.16 26.16 156 -0.32(-1.19%)
May 18, 2018 26.48 26.48 26.48 0 -0.38(-1.40%)
May 17, 2018 26.76 26.85 26.76 26.85 1,643 -0.16(-0.58%)
May 16, 2018 27.01 27.15 27.01 4,894 -0.14(-0.51%)
May 15, 2018 27.15 27.15 27.15 27.15 268 -1.20(-4.24%)
May 14, 2018 28.34 28.35 28.34 28.35 500 +0.34(+1.23%)
May 11, 2018 28.01 28.01 28.01 28.01 100 +0.39(+1.40%)
May 10, 2018 27.70 27.70 27.62 27.62 2,138 +0.27(+0.99%)
May 09, 2018 27.25 27.35 27.25 27.35 724 -0.32(-1.14%)
May 08, 2018 27.66 27.66 27.66 27.66 785 +0.09(+0.32%)
May 07, 2018 27.58 27.58 27.58 27.58 5,364 -0.16(-0.58%)
May 04, 2018 27.04 27.74 27.04 27.74 315 +0.84(+3.12%)
May 03, 2018 26.91 26.91 26.90 26.90 534 -0.07(-0.28%)
May 02, 2018 27.01 27.01 26.93 26.97 1,597 +0.04(+0.17%)
May 01, 2018 26.93 26.93 26.93 26.93 501 -0.04(-0.14%)
Apr 30, 2018 26.97 26.97 26.97 26.97 154 -0.29(-1.05%)
Apr 27, 2018 27.32 27.32 27.25 27.25 6,167 +0.49(+1.82%)
Apr 26, 2018 26.73 26.76 26.71 26.76 1,263 -0.12(-0.46%)
Apr 25, 2018 26.64 26.89 26.64 26.89 1,330 -0.88(-3.16%)
Apr 20, 2018 27.76 27.76 27.76 0 -0.60(-2.13%)
Apr 17, 2018 28.37 28.37 28.37 0 +0.40(+1.43%)
Apr 16, 2018 27.92 27.97 27.92 27.97 623 +0.28(+1.02%)
Apr 12, 2018 27.69 27.69 27.69 100 +0.03(+0.12%)
Apr 11, 2018 27.73 27.74 27.65 27.65 20,709 -0.14(-0.50%)
Apr 10, 2018 27.79 27.79 27.79 27.79 100 +0.78(+2.87%)
Apr 09, 2018 27.08 27.08 27.02 27.02 300 +0.27(+1.03%)
Apr 06, 2018 27.23 27.23 26.74 26.74 581 -0.36(-1.32%)
Apr 05, 2018 26.71 27.10 26.71 27.10 2,841 +1.01(+3.88%)
Apr 04, 2018 26.10 26.10 26.09 26.09 800 -0.52(-1.95%)
Apr 03, 2018 26.63 26.63 26.51 26.61 3,922 +0.56(+2.14%)
Apr 02, 2018 26.06 26.06 26.05 26.05 1,459 +0.12(+0.48%)
Mar 29, 2018 25.93 25.93 25.93 0 +0.58(+2.30%)
Mar 28, 2018 25.12 25.34 25.09 25.34 3,229 +0.66(+2.68%)
Mar 26, 2018 24.68 24.68 24.68 0 -0.91(-3.56%)
Mar 22, 2018 25.59 25.59 25.59 50 -0.38(-1.47%)
Mar 21, 2018 25.07 25.98 25.07 25.98 128,700 +0.90(+3.59%)
Mar 20, 2018 25.13 25.13 25.08 25.08 265,250 +0.10(+0.41%)
Mar 19, 2018 25.05 25.05 24.96 24.97 1,951 -0.65(-2.55%)
Mar 16, 2018 25.24 25.65 25.24 25.63 52,798 +0.73(+2.92%)
Mar 15, 2018 25.09 25.09 24.90 24.90 4,500 -0.50(-1.96%)
Mar 14, 2018 25.50 25.50 25.40 25.40 350 -0.10(-0.41%)
Mar 13, 2018 25.71 25.72 25.50 25.50 1,452 +0.22(+0.88%)
Mar 12, 2018 25.27 25.28 25.27 25.28 300 -0.18(-0.70%)
Mar 09, 2018 25.46 25.46 25.46 25.46 1,178 +0.73(+2.96%)
Mar 08, 2018 25.08 25.08 24.73 24.73 2,820 -0.34(-1.34%)
Mar 07, 2018 25.15 25.15 25.06 25.06 39,908 -0.21(-0.84%)
Mar 06, 2018 25.28 25.28 25.27 25.27 7,550 -0.03(-0.13%)
Mar 05, 2018 25.04 25.33 24.90 25.31 4,758 +0.06(+0.22%)
Mar 02, 2018 25.27 25.27 25.25 25.25 733 -0.22(-0.87%)
Feb 28, 2018 25.47 25.47 25.47 70 -0.92(-3.47%)
Feb 23, 2018 26.39 26.39 26.39 1 -0.36(-1.36%)
Feb 20, 2018 26.75 26.75 26.75 659 +0.37(+1.42%)
Feb 15, 2018 26.38 26.38 26.38 0 +0.23(+0.87%)
Feb 14, 2018 25.80 26.15 25.80 26.15 1,684 +0.44(+1.72%)
Feb 12, 2018 25.71 25.71 25.71 0 +0.65(+2.60%)
Feb 09, 2018 25.47 25.47 25.05 25.05 2,059 -0.69(-2.68%)
Feb 08, 2018 25.91 25.91 25.74 25.74 6,972 -0.81(-3.07%)
Feb 07, 2018 26.13 26.13 26.56 275 +0.43(+1.63%)
Feb 06, 2018 26.13 26.13 26.13 275 -1.05(-3.87%)
Feb 02, 2018 27.18 27.18 27.18 4 -0.33(-1.21%)
Feb 01, 2018 27.82 27.82 27.52 27.52 1,126 -0.69(-2.46%)
Jan 31, 2018 28.09 28.23 28.09 28.21 2,100 +0.29(+1.03%)
Jan 30, 2018 28.55 28.55 27.92 27.92 1,180 -1.06(-3.67%)
Jan 25, 2018 28.99 28.99 28.99 0 -0.20(-0.68%)
Jan 24, 2018 29.19 29.19 29.19 29.19 300 +0.01(+0.02%)
Jan 23, 2018 29.18 29.22 29.18 29.18 538 +0.00(+0.01%)
Jan 22, 2018 28.94 29.18 28.94 29.18 533 +0.11(+0.37%)
Jan 19, 2018 29.07 29.07 29.07 29.07 1,080 -0.68(-2.29%)
Jan 18, 2018 29.75 29.75 29.75 29.75 306 -0.03(-0.11%)
Jan 17, 2018 29.77 29.78 29.77 29.78 16,235 +0.13(+0.43%)
Jan 16, 2018 29.59 29.65 29.59 29.65 777 +0.77(+2.67%)
Jan 11, 2018 28.88 28.88 28.88 0 +0.51(+1.81%)
Jan 10, 2018 28.49 28.49 28.37 28.37 1,546 -0.58(-1.99%)
Jan 09, 2018 28.99 28.99 28.95 28.95 704 -0.05(-0.19%)
Jan 08, 2018 28.81 29.00 28.80 29.00 7,800 +0.00(+0.02%)
Jan 05, 2018 29.17 29.25 29.00 29.00 793 +0.07(+0.26%)
Jan 04, 2018 28.88 29.04 28.88 28.92 23,972 +0.42(+1.48%)
Jan 03, 2018 28.38 28.50 28.38 28.50 1,050 +0.12(+0.42%)
Jan 02, 2018 28.11 28.38 28.11 28.38 2,825 +0.27(+0.97%)
Dec 29, 2017 28.11 28.11 28.11 0 +0.18(+0.63%)
Dec 28, 2017 27.93 27.93 27.93 27.93 2,147 +0.00(+0.00%)
Dec 27, 2017 27.96 27.96 27.93 27.93 2,200 +0.43(+1.57%)
Dec 22, 2017 27.50 27.50 27.50 0 +0.21(+0.79%)
Dec 21, 2017 27.30 27.32 27.26 27.28 16,820 -0.13(-0.49%)
Dec 20, 2017 27.30 27.43 27.30 27.42 2,000 +0.12(+0.43%)
Dec 19, 2017 27.59 27.59 27.30 27.30 701 -0.54(-1.93%)
Dec 18, 2017 27.84 27.84 27.84 27.84 2,264 +0.27(+0.98%)
Dec 15, 2017 27.57 27.57 27.57 27.57 25,419 +0.66(+2.44%)
Dec 11, 2017 26.91 26.91 26.91 0 +0.01(+0.03%)
Dec 08, 2017 26.63 26.90 26.63 26.90 4,542 -0.08(-0.30%)
Dec 07, 2017 26.98 26.98 26.98 26.98 251 -0.44(-1.62%)
Dec 06, 2017 27.57 27.57 27.43 27.43 503 -0.35(-1.25%)
Dec 05, 2017 27.65 27.81 27.65 27.77 1,529 -0.09(-0.31%)
Dec 04, 2017 27.92 28.08 27.86 27.86 3,991 -0.10(-0.35%)
Dec 01, 2017 27.84 28.04 28.00 27.96 4,020 -0.04(-0.15%)
Nov 30, 2017 27.92 28.00 27.92 28.00 15,045 +0.26(+0.94%)
Nov 29, 2017 27.94 27.94 27.74 27.74 900 -0.49(-1.74%)
Nov 28, 2017 28.39 28.39 28.23 28.23 1,260 -0.32(-1.13%)
Nov 27, 2017 28.55 28.55 28.55 28.55 215 -0.43(-1.48%)
Nov 22, 2017 28.98 28.98 28.98 0 +0.42(+1.48%)
Nov 21, 2017 28.59 28.59 28.56 28.56 2,338 +0.24(+0.85%)
Nov 20, 2017 28.33 28.33 28.32 28.32 500 -0.24(-0.84%)
Nov 17, 2017 28.57 28.57 28.56 28.56 466 -0.17(-0.60%)
Nov 16, 2017 28.75 28.75 28.73 28.73 406 +0.15(+0.51%)
Nov 15, 2017 28.49 28.61 28.49 28.58 838 -0.53(-1.83%)
Nov 14, 2017 29.09 29.12 29.09 29.12 225 -0.68(-2.29%)
Nov 08, 2017 29.80 29.80 29.80 0 +0.70(+2.42%)
Nov 07, 2017 29.15 29.15 29.10 29.10 1,010 -0.12(-0.42%)
Nov 06, 2017 29.01 29.34 29.01 29.22 1,000 +0.03(+0.10%)
Nov 03, 2017 29.26 29.26 29.17 29.19 3,432 -0.21(-0.71%)
Nov 02, 2017 29.33 29.39 29.33 29.39 476 +0.04(+0.15%)
Nov 01, 2017 29.35 29.35 29.35 29.35 200 -0.09(-0.31%)
Oct 30, 2017 29.44 29.44 29.44 0 +0.51(+1.78%)
Oct 27, 2017 28.69 28.93 28.69 28.93 699 +0.24(+0.83%)
Oct 26, 2017 28.54 28.69 28.49 28.69 2,269 +0.00(+0.00%)
Oct 25, 2017 28.69 28.69 28.69 28.69 100 -0.47(-1.61%)
Oct 23, 2017 29.16 29.16 29.16 0 -0.06(-0.20%)
Oct 20, 2017 29.13 29.22 29.13 29.22 200 -0.55(-1.84%)
Oct 19, 2017 29.81 29.81 29.76 29.76 503 -0.87(-2.84%)
Oct 18, 2017 30.63 30.63 30.63 30.63 540 -0.46(-1.47%)
Oct 17, 2017 31.20 31.20 31.09 31.09 1,116 -0.04(-0.14%)
Oct 16, 2017 31.13 31.13 31.13 31.13 100 +0.14(+0.45%)
Oct 13, 2017 30.98 30.99 30.98 30.99 15,250 -0.06(-0.20%)
Oct 12, 2017 31.05 31.05 31.05 31.05 518 +0.06(+0.20%)
Oct 11, 2017 30.83 30.99 30.83 30.99 3,434 +0.39(+1.28%)
Oct 10, 2017 30.60 30.60 30.60 30.60 400 -0.04(-0.13%)
Oct 05, 2017 30.64 30.64 30.64 0 +0.07(+0.23%)
Sep 29, 2017 30.57 30.57 30.57 0 -0.58(-1.86%)
Sep 28, 2017 31.11 31.15 31.11 31.15 6,550 -0.31(-1.00%)
Sep 26, 2017 31.46 31.46 31.46 0 -0.30(-0.96%)
Sep 25, 2017 31.78 31.78 31.77 31.77 2,500 +0.10(+0.31%)
Sep 22, 2017 31.45 31.67 31.45 31.67 1,483 +0.42(+1.35%)
Sep 21, 2017 31.25 31.25 31.25 31.25 100 +0.12(+0.38%)
Sep 20, 2017 31.46 31.47 31.13 31.13 1,354 +0.55(+1.79%)
Sep 18, 2017 30.58 30.58 30.58 1 -0.30(-0.96%)
Sep 15, 2017 30.22 30.88 30.22 30.88 5,201 +0.75(+2.49%)
Sep 14, 2017 30.27 30.28 30.13 30.13 700 -0.03(-0.09%)
Sep 13, 2017 29.99 30.16 29.99 30.16 1,200 +0.50(+1.68%)
Sep 12, 2017 29.57 29.74 28.95 29.66 2,382 +0.71(+2.45%)
Sep 05, 2017 28.95 28.95 28.95 0 -0.30(-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.