Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,819.94
-2,060.04(-3.28%)
CMC Crypto 200
1,261.13
-96.88(-7.13%)

Keyera Corp. (KEY.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

35.54

+0.40

(+1.14%)

At close: 04:00PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	35.30	35.58	35.06	35.54	35.54	633,100
09 May 2024	35.13	35.36	35.00	35.14	35.14	612,500
08 May 2024	34.48	35.22	34.46	35.14	35.14	748,000
07 May 2024	34.73	34.73	34.38	34.63	34.63	500,500
06 May 2024	34.74	35.01	34.59	34.68	34.68	624,800
03 May 2024	34.80	35.16	34.55	34.58	34.58	553,700
02 May 2024	34.94	35.19	34.51	34.59	34.59	810,400
01 May 2024	35.30	35.48	34.60	34.68	34.68	1,335,500
30 Apr 2024	35.74	35.75	35.31	35.32	35.32	387,800
29 Apr 2024	35.52	35.82	35.37	35.82	35.82	462,300
26 Apr 2024	35.43	35.59	35.21	35.59	35.59	572,000
25 Apr 2024	35.33	35.58	35.26	35.44	35.44	694,000
24 Apr 2024	35.70	35.97	35.44	35.56	35.56	599,400
23 Apr 2024	35.24	35.90	35.14	35.74	35.74	854,800
22 Apr 2024	34.97	35.37	34.80	35.23	35.23	493,300
19 Apr 2024	34.71	35.28	34.65	35.00	35.00	663,000
18 Apr 2024	34.80	34.95	34.62	34.73	34.73	434,100
17 Apr 2024	34.77	34.98	34.45	34.70	34.70	525,600
16 Apr 2024	35.04	35.33	34.58	34.70	34.70	863,800
15 Apr 2024	34.68	35.29	34.60	35.21	35.21	1,002,700
12 Apr 2024	35.00	35.47	34.43	34.69	34.69	903,500
11 Apr 2024	34.79	34.99	34.35	34.97	34.97	814,000
10 Apr 2024	34.85	34.85	34.28	34.75	34.75	1,058,600
09 Apr 2024	35.23	35.43	34.81	35.03	35.03	966,000
08 Apr 2024	35.34	35.36	35.06	35.33	35.33	648,000
05 Apr 2024	35.32	35.34	35.05	35.25	35.25	704,900
04 Apr 2024	35.40	35.58	35.10	35.38	35.38	919,200
03 Apr 2024	35.63	35.72	35.27	35.42	35.42	581,800
02 Apr 2024	35.25	35.53	34.98	35.48	35.48	711,200
01 Apr 2024	34.99	35.38	34.71	35.29	35.29	596,500
28 Mar 2024	34.64	35.00	34.54	34.89	34.89	1,837,800
27 Mar 2024	34.30	34.67	34.01	34.59	34.59	524,600
26 Mar 2024	33.98	34.28	33.89	34.19	34.19	1,429,900
25 Mar 2024	33.89	34.22	33.88	34.03	34.03	1,011,000
22 Mar 2024	33.96	34.00	33.68	33.94	33.94	880,500
21 Mar 2024	33.96	34.00	33.77	33.88	33.88	1,012,000
20 Mar 2024	33.99	34.25	33.81	33.99	33.99	1,055,400
19 Mar 2024	33.60	34.20	33.60	34.01	34.01	1,202,800
18 Mar 2024	33.50	33.72	33.44	33.61	33.61	1,004,500
15 Mar 2024	33.79	34.00	33.37	33.57	33.57	1,756,000
14 Mar 2024	34.16	34.25	33.48	33.79	33.79	2,737,600
14 Mar 2024	0.5 Dividend
13 Mar 2024	34.81	35.08	34.69	34.73	34.23	1,034,500
12 Mar 2024	34.07	34.78	34.00	34.64	34.14	1,575,200
11 Mar 2024	33.52	34.12	33.50	34.01	33.52	1,695,600
08 Mar 2024	34.12	34.17	33.58	33.71	33.22	1,346,100
07 Mar 2024	33.73	34.23	33.00	34.12	33.63	1,824,300
06 Mar 2024	33.82	33.90	33.57	33.61	33.13	711,200
05 Mar 2024	33.62	33.92	33.59	33.61	33.13	1,176,800
04 Mar 2024	33.68	33.79	33.49	33.68	33.20	564,100
01 Mar 2024	33.59	33.87	33.56	33.64	33.16	672,400
29 Feb 2024	33.39	33.80	33.29	33.39	32.91	1,832,300
28 Feb 2024	33.89	33.92	33.23	33.33	32.85	558,200
27 Feb 2024	34.20	34.29	33.85	33.93	33.44	864,400
26 Feb 2024	33.95	34.08	33.70	34.01	33.52	689,800
23 Feb 2024	33.86	34.08	33.71	34.05	33.56	787,100
22 Feb 2024	33.84	33.98	33.54	33.93	33.44	856,100
21 Feb 2024	33.30	33.97	33.04	33.95	33.46	1,065,700
20 Feb 2024	32.69	33.27	32.69	33.23	32.75	1,464,200
16 Feb 2024	32.72	32.97	32.61	32.74	32.27	1,037,900
15 Feb 2024	31.89	32.82	31.57	32.80	32.33	1,383,400
14 Feb 2024	32.75	32.99	31.81	31.89	31.43	1,493,000
13 Feb 2024	32.37	32.58	31.72	32.18	31.72	824,700
12 Feb 2024	31.65	32.57	31.65	32.41	31.94	1,615,000
09 Feb 2024	31.69	31.83	31.42	31.83	31.37	484,800
08 Feb 2024	31.39	31.71	31.16	31.60	31.15	632,400
07 Feb 2024	31.57	31.61	31.25	31.40	30.95	598,900
06 Feb 2024	31.59	31.60	31.38	31.52	31.07	302,400
05 Feb 2024	32.05	32.05	31.46	31.53	31.08	525,800
02 Feb 2024	32.38	32.44	31.75	32.08	31.62	687,500
01 Feb 2024	32.60	32.91	32.20	32.34	31.87	401,500
31 Jan 2024	33.08	33.21	32.31	32.52	32.05	836,900
30 Jan 2024	33.33	33.37	32.86	32.92	32.45	535,500
29 Jan 2024	33.17	33.39	32.84	33.36	32.88	363,200
26 Jan 2024	33.25	33.37	32.97	33.11	32.63	470,900
25 Jan 2024	32.99	33.25	32.82	33.23	32.75	745,200
24 Jan 2024	32.91	33.09	32.39	32.91	32.44	347,200
23 Jan 2024	32.32	32.87	32.31	32.83	32.36	819,500
22 Jan 2024	32.24	32.35	31.97	32.34	31.87	363,900
19 Jan 2024	32.31	32.37	31.85	32.26	31.80	627,500
18 Jan 2024	31.91	32.37	31.75	32.31	31.84	513,900
17 Jan 2024	32.00	32.02	31.59	31.88	31.42	566,300
16 Jan 2024	31.92	32.25	31.90	32.14	31.68	554,400
15 Jan 2024	32.38	32.45	32.00	32.01	31.55	188,400
12 Jan 2024	32.64	32.88	32.24	32.35	31.88	515,600
11 Jan 2024	32.17	32.55	31.96	32.48	32.01	382,000
10 Jan 2024	31.97	32.16	31.91	32.02	31.56	565,500
09 Jan 2024	31.72	32.03	31.42	32.00	31.54	488,300
08 Jan 2024	31.87	31.91	31.50	31.68	31.22	1,072,200
05 Jan 2024	31.89	32.06	31.77	32.06	31.60	570,100
04 Jan 2024	32.16	32.35	31.80	31.90	31.44	623,300
03 Jan 2024	32.02	32.21	31.85	31.94	31.48	808,300
02 Jan 2024	32.03	32.44	31.92	31.97	31.51	715,000
29 Dec 2023	31.97	32.15	31.81	32.03	31.57	417,400
28 Dec 2023	31.75	32.06	31.75	31.99	31.53	856,000
27 Dec 2023	31.70	32.15	31.44	31.90	31.44	704,600
22 Dec 2023	32.00	32.23	31.65	31.68	31.22	821,500
21 Dec 2023	31.51	32.02	31.51	31.98	31.52	774,100
20 Dec 2023	31.58	31.93	31.50	31.58	31.13	1,087,000
19 Dec 2023	31.84	31.92	31.39	31.49	31.04	1,324,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,819.94-2,060.04(-3.28%)

CMC Crypto 2001,261.13-96.88(-7.13%)

Keyera Corp. (KEY.TO)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,819.94
-2,060.04(-3.28%)

CMC Crypto 200
1,261.13
-96.88(-7.13%)