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

Keyera Corp (OP: KEYUF )

26.05 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, May 29, 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 28, 2017 27.50 27.50 27.50 27.50 1,000 -0.46(-1.63%)
Apr 25, 2017 27.96 27.96 27.96 2,550 -0.36(-1.27%)
Apr 24, 2017 28.29 28.32 28.28 28.32 1,100 -0.06(-0.20%)
Apr 19, 2017 28.37 28.37 28.37 4,700 -0.89(-3.03%)
Apr 17, 2017 29.26 29.26 29.26 3,704 -0.08(-0.28%)
Apr 12, 2017 29.34 29.34 29.34 2,000 +0.04(+0.14%)
Apr 11, 2017 29.30 29.30 29.30 29.30 500 +0.09(+0.32%)
Apr 10, 2017 29.21 29.21 29.21 29.21 2,700 +0.23(+0.81%)
Apr 07, 2017 28.97 28.97 28.97 28.97 1,300 -0.09(-0.30%)
Apr 06, 2017 29.04 29.06 29.04 29.06 1,108 -0.22(-0.75%)
Apr 05, 2017 29.26 29.28 29.25 29.28 5,559 +0.26(+0.89%)
Apr 04, 2017 29.07 29.07 29.02 29.02 1,030 -0.47(-1.60%)
Mar 30, 2017 29.49 29.49 29.49 60 +0.37(+1.28%)
Mar 29, 2017 29.12 29.12 29.12 29.12 3,600 +0.07(+0.25%)
Mar 28, 2017 29.14 29.14 29.05 29.05 5,024 +0.06(+0.22%)
Mar 27, 2017 28.92 28.99 28.91 28.99 5,324 +0.48(+1.68%)
Mar 20, 2017 28.51 28.51 28.51 3,000 -0.50(-1.72%)
Mar 17, 2017 29.01 29.01 29.01 29.01 2,504 +0.12(+0.40%)
Mar 16, 2017 29.08 29.08 28.89 28.89 1,572 -0.07(-0.25%)
Mar 15, 2017 28.59 29.00 28.59 28.96 2,100 +0.23(+0.82%)
Mar 13, 2017 28.73 28.73 28.73 9 +0.26(+0.90%)
Mar 10, 2017 28.39 28.47 28.30 28.47 1,052 +0.29(+1.03%)
Mar 09, 2017 28.39 28.41 28.18 28.18 2,820 +0.01(+0.03%)
Mar 08, 2017 28.18 28.18 28.17 28.17 300 -0.80(-2.75%)
Mar 07, 2017 28.91 28.97 28.91 28.97 1,390 +0.01(+0.03%)
Mar 06, 2017 28.96 28.96 28.96 28.96 5,397 -0.04(-0.15%)
Mar 03, 2017 29.02 29.02 29.00 29.00 1,260 -0.47(-1.59%)
Mar 01, 2017 29.47 29.47 29.47 1,700 -0.01(-0.04%)
Feb 28, 2017 29.59 29.59 29.48 29.48 532 -0.18(-0.59%)
Feb 27, 2017 30.11 30.17 29.66 29.66 3,100 -1.20(-3.89%)
Feb 23, 2017 30.86 30.86 30.86 0 -0.50(-1.61%)
Feb 21, 2017 31.36 31.36 31.36 7,651 -0.17(-0.53%)
Feb 17, 2017 31.53 31.53 31.53 0 +0.00(+0.00%)
Feb 16, 2017 30.93 31.54 30.93 31.53 3,914 +0.90(+2.94%)
Feb 15, 2017 30.45 30.63 30.45 30.63 1,035 +0.60(+1.99%)
Feb 14, 2017 29.87 30.03 29.80 30.03 960 +0.95(+3.28%)
Feb 13, 2017 29.20 29.20 29.08 29.08 387 -0.05(-0.17%)
Feb 09, 2017 29.13 29.13 29.13 1,200 +0.37(+1.29%)
Feb 08, 2017 28.73 28.76 28.73 28.75 2,200 -0.20(-0.68%)
Feb 07, 2017 28.95 28.95 28.95 28.95 630 -0.24(-0.81%)
Feb 06, 2017 29.19 29.19 29.19 29.19 20,029 -0.24(-0.82%)
Feb 03, 2017 29.31 29.47 29.31 29.43 3,039 +0.56(+1.95%)
Feb 01, 2017 28.86 28.86 28.86 86 -0.51(-1.75%)
Jan 31, 2017 29.55 29.56 29.38 29.38 2,566 -0.00(-0.01%)
Jan 30, 2017 29.62 29.62 29.23 29.38 18,100 -0.79(-2.63%)
Jan 27, 2017 30.17 30.17 30.17 30.17 6,900 +0.02(+0.06%)
Jan 26, 2017 30.18 30.18 30.15 30.15 1,300 -0.23(-0.74%)
Jan 25, 2017 30.07 30.42 30.07 30.38 3,094 +0.24(+0.78%)
Jan 24, 2017 29.94 30.14 29.94 30.14 918 +0.84(+2.87%)
Jan 23, 2017 29.78 29.78 29.15 29.30 22,983 -0.37(-1.23%)
Jan 20, 2017 29.70 29.70 29.67 29.67 300 -0.00(-0.01%)
Jan 19, 2017 29.61 29.67 29.53 29.67 889 -0.14(-0.47%)
Jan 18, 2017 30.18 30.18 29.81 29.81 3,302 -1.12(-3.62%)
Jan 17, 2017 31.00 31.00 30.93 30.93 328 +0.20(+0.64%)
Jan 13, 2017 30.74 30.74 30.74 0 +0.53(+1.76%)
Jan 11, 2017 30.21 30.21 30.21 74 -0.63(-2.05%)
Jan 09, 2017 30.84 30.84 30.84 0 +0.06(+0.19%)
Jan 06, 2017 30.78 30.78 30.78 30.78 200 +0.27(+0.88%)
Jan 05, 2017 30.59 30.59 30.51 30.51 950 +0.41(+1.37%)
Jan 03, 2017 30.10 30.10 30.10 1,000 -0.08(-0.25%)
Dec 30, 2016 30.18 30.18 30.18 0 +0.16(+0.52%)
Dec 29, 2016 29.90 30.02 29.90 30.02 6,911 +0.57(+1.94%)
Dec 27, 2016 29.45 29.45 29.45 300 -0.50(-1.65%)
Dec 23, 2016 29.95 29.95 29.95 0 -0.04(-0.12%)
Dec 22, 2016 30.02 30.06 29.97 29.98 4,131 -0.37(-1.22%)
Dec 21, 2016 30.54 30.54 30.22 30.35 707 -0.16(-0.52%)
Dec 20, 2016 30.51 30.51 30.51 30.51 2,934 +0.15(+0.49%)
Dec 19, 2016 30.26 30.36 30.26 30.36 3,720 +0.23(+0.78%)
Dec 16, 2016 29.79 30.17 29.79 30.13 2,282 +0.74(+2.52%)
Dec 15, 2016 29.39 29.39 29.39 29.39 271 -0.44(-1.47%)
Dec 14, 2016 30.12 30.12 29.83 29.83 22,550 -0.15(-0.50%)
Dec 13, 2016 29.97 29.97 29.97 29.97 172 +0.30(+0.99%)
Dec 12, 2016 29.89 29.89 29.68 29.68 2,879 +0.38(+1.31%)
Dec 09, 2016 29.27 29.29 29.27 29.29 1,100 -0.02(-0.06%)
Dec 08, 2016 29.30 29.31 29.29 29.31 1,200 +0.39(+1.35%)
Dec 07, 2016 28.95 28.96 28.92 28.92 1,103 +0.47(+1.64%)
Dec 05, 2016 28.45 28.45 28.45 0 -0.25(-0.88%)
Dec 02, 2016 28.60 28.71 28.60 28.71 7,918 -0.12(-0.40%)
Dec 01, 2016 28.82 28.82 28.82 28.82 336 +0.29(+1.01%)
Nov 30, 2016 28.44 28.54 28.44 28.54 743 +0.42(+1.49%)
Nov 28, 2016 28.12 28.12 28.12 0 -0.89(-3.08%)
Nov 22, 2016 29.01 29.01 29.01 0 +0.05(+0.16%)
Nov 21, 2016 29.00 29.00 28.95 28.96 2,829 +0.36(+1.25%)
Nov 17, 2016 28.61 28.61 28.61 300 +0.43(+1.52%)
Nov 16, 2016 28.20 28.26 28.18 28.18 1,405 -0.04(-0.13%)
Nov 15, 2016 28.12 28.35 28.12 28.22 4,256 +0.93(+3.41%)
Nov 14, 2016 27.30 27.30 27.29 27.29 741 -0.35(-1.28%)
Nov 11, 2016 27.88 27.88 27.64 27.64 436 -1.04(-3.61%)
Nov 10, 2016 28.82 28.82 28.52 28.68 7,762 -0.52(-1.78%)
Nov 09, 2016 29.00 29.20 28.72 29.20 17,145 -0.61(-2.06%)
Nov 08, 2016 29.95 29.95 29.81 29.81 400 +0.42(+1.41%)
Nov 07, 2016 29.71 29.71 29.40 29.40 1,325 +0.09(+0.31%)
Nov 03, 2016 29.30 29.30 29.30 0 -0.03(-0.11%)
Nov 02, 2016 29.58 29.59 28.99 29.34 2,294 -0.26(-0.87%)
Nov 01, 2016 29.77 29.77 29.59 29.59 2,777 -0.61(-2.02%)
Oct 31, 2016 30.20 30.20 30.20 30.20 4,295 +0.04(+0.15%)
Oct 28, 2016 30.22 30.22 30.16 30.16 5,858 -0.44(-1.44%)
Oct 26, 2016 30.60 30.60 30.60 2,138 -0.36(-1.17%)
Oct 25, 2016 30.97 30.97 30.96 30.96 500 -0.47(-1.49%)
Oct 24, 2016 31.57 31.57 31.43 31.43 300 -0.34(-1.07%)
Oct 20, 2016 31.77 31.77 31.77 0 +0.51(+1.62%)
Oct 19, 2016 31.56 31.56 31.26 31.26 470 +0.10(+0.31%)
Oct 13, 2016 31.17 31.17 31.17 5 +0.10(+0.32%)
Oct 12, 2016 31.00 31.10 31.00 31.07 3,218 +0.28(+0.89%)
Oct 11, 2016 31.24 31.24 30.79 30.79 270 -0.10(-0.31%)
Oct 07, 2016 30.89 30.89 30.89 0 -0.79(-2.51%)
Oct 05, 2016 31.68 31.68 31.68 1,565 -0.94(-2.89%)
Oct 03, 2016 32.63 32.63 32.63 32.63 0 +0.00(+0.00%)
Sep 30, 2016 32.63 32.63 32.63 32.63 0 +0.00(+0.00%)
Sep 29, 2016 32.63 32.63 32.63 0 +0.56(+1.74%)
Sep 28, 2016 31.52 32.07 31.52 32.07 1,200 +0.07(+0.21%)
Sep 27, 2016 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Sep 22, 2016 32.00 32.00 32.00 1 +1.09(+3.52%)
Sep 21, 2016 30.91 30.91 30.91 30.91 101 +0.81(+2.68%)
Sep 14, 2016 30.11 30.11 30.11 50 -0.68(-2.22%)
Sep 13, 2016 30.79 30.79 30.79 30.79 561 -0.50(-1.59%)
Sep 12, 2016 31.26 31.29 31.25 31.29 650 -1.30(-3.99%)
Sep 08, 2016 32.59 32.59 32.59 75 +0.93(+2.95%)
Sep 07, 2016 31.65 31.67 31.65 31.66 1,383 -0.00(-0.01%)
Sep 06, 2016 31.72 31.73 31.55 31.66 11,000 +0.18(+0.56%)
Sep 02, 2016 31.48 31.48 31.48 0 +0.14(+0.45%)
Sep 01, 2016 31.08 31.34 31.08 31.34 1,091 +0.52(+1.67%)
Aug 31, 2016 30.83 30.83 30.83 30.83 23,974 +0.06(+0.18%)
Aug 30, 2016 30.79 30.79 30.77 30.77 515 -0.42(-1.35%)
Aug 26, 2016 31.19 31.19 31.19 0 +0.17(+0.54%)
Aug 25, 2016 31.02 31.02 31.02 31.02 2,155 -0.77(-2.41%)
Aug 23, 2016 31.79 31.79 31.79 9 +0.19(+0.59%)
Aug 18, 2016 31.60 31.60 31.60 1 +0.55(+1.78%)
Aug 16, 2016 31.05 31.05 31.05 68 +0.23(+0.75%)
Aug 15, 2016 30.80 30.82 30.78 30.82 604 +0.85(+2.85%)
Aug 12, 2016 29.96 29.96 29.96 29.96 8,050 +0.32(+1.09%)
Aug 10, 2016 29.64 29.64 29.64 51 -0.41(-1.36%)
Aug 09, 2016 30.05 30.05 30.05 30.05 170 +0.33(+1.12%)
Aug 08, 2016 29.72 29.72 29.72 29.72 443 -0.02(-0.08%)
Aug 05, 2016 29.74 29.74 29.74 29.74 3,450 -0.36(-1.21%)
Aug 04, 2016 30.11 30.11 30.11 30.11 180 +0.72(+2.45%)
Aug 03, 2016 28.81 29.39 28.81 29.39 874 +0.54(+1.88%)
Aug 02, 2016 28.77 28.84 28.75 28.84 5,678 +0.60(+2.12%)
Jul 29, 2016 28.24 28.24 28.24 40 +0.00(+0.02%)
Jul 28, 2016 28.24 28.24 28.24 28.24 230 -0.18(-0.64%)
Jul 26, 2016 28.42 28.42 28.42 0 +0.12(+0.42%)
Jul 25, 2016 28.49 28.53 28.30 28.30 795 -1.02(-3.49%)
Jul 21, 2016 29.32 29.32 29.32 50 +0.41(+1.42%)
Jul 20, 2016 29.12 29.12 28.91 28.91 659 +0.01(+0.05%)
Jul 19, 2016 29.09 29.09 28.85 28.90 611 -0.09(-0.31%)
Jul 18, 2016 29.28 29.28 28.99 28.99 1,532 -0.29(-0.98%)
Jul 15, 2016 29.19 29.28 29.13 29.28 9,883 +0.37(+1.30%)
Jul 12, 2016 28.90 28.90 28.90 0 +0.12(+0.40%)
Jul 11, 2016 28.87 28.87 28.79 28.79 2,010 -0.31(-1.06%)
Jul 08, 2016 29.10 29.94 29.10 4,126 -0.84(-2.82%)
Jul 07, 2016 29.96 29.96 29.94 29.94 741 -0.40(-1.33%)
Jun 29, 2016 30.34 30.34 30.34 0 +1.25(+4.31%)
Jun 28, 2016 28.68 29.09 28.68 29.09 200 -0.51(-1.72%)
Jun 23, 2016 29.60 29.60 29.60 0 +0.30(+1.04%)
Jun 22, 2016 29.40 29.41 29.29 29.29 2,468 +0.51(+1.77%)
Jun 17, 2016 28.78 28.78 28.78 1 +0.85(+3.05%)
Jun 16, 2016 27.93 27.93 27.93 27.93 1,078 -0.81(-2.81%)
Jun 15, 2016 28.46 28.74 28.46 28.74 2,733 -0.20(-0.69%)
Jun 14, 2016 28.89 28.94 28.89 28.94 330 +0.05(+0.19%)
Jun 13, 2016 29.27 29.28 28.88 28.88 362 -0.58(-1.96%)
Jun 10, 2016 29.46 29.46 29.45 29.46 1,206 -0.61(-2.04%)
Jun 09, 2016 30.07 30.07 30.07 30.07 400 -0.74(-2.40%)
Jun 08, 2016 30.81 30.81 30.81 30.81 100 +0.54(+1.79%)
Jun 07, 2016 30.27 30.27 30.27 30.27 160 +0.07(+0.22%)
Jun 06, 2016 30.23 30.23 30.20 30.20 1,341 +0.32(+1.08%)
Jun 03, 2016 30.14 30.14 29.70 29.88 1,873 +0.43(+1.46%)
Jun 02, 2016 29.47 29.47 29.45 29.45 1,364 -0.05(-0.18%)
Jun 01, 2016 29.09 29.50 29.09 29.50 3,200 +0.29(+1.01%)
May 31, 2016 29.27 29.27 29.04 29.21 24,108 -0.29(-0.97%)
May 26, 2016 29.50 29.50 29.50 0 +0.71(+2.47%)
May 25, 2016 28.98 28.98 28.79 28.79 4,130 +0.02(+0.07%)
May 24, 2016 29.13 29.18 28.77 28.77 21,062 -0.24(-0.81%)
May 20, 2016 29.00 29.00 29.00 0 -0.07(-0.23%)
May 19, 2016 28.94 29.07 28.94 29.07 1,718 -0.18(-0.62%)
May 18, 2016 29.35 29.55 29.24 29.25 1,922 -0.15(-0.52%)
May 17, 2016 29.40 29.40 29.40 29.40 4,407 +0.05(+0.17%)
May 16, 2016 29.27 29.36 29.27 29.35 14,679 +0.91(+3.20%)
May 13, 2016 28.45 28.45 28.44 28.44 200 -0.51(-1.76%)
May 12, 2016 29.08 29.08 28.95 28.95 340 +0.07(+0.24%)
May 11, 2016 28.86 28.88 28.86 28.88 411 -0.04(-0.13%)
May 10, 2016 29.02 29.02 28.92 28.92 1,752 +0.80(+2.86%)
May 09, 2016 28.84 28.84 28.12 28.12 5,488 -1.59(-5.35%)
May 05, 2016 29.71 29.71 29.71 30 -0.34(-1.13%)
May 04, 2016 30.08 30.08 30.05 30.05 494 -0.48(-1.56%)
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.