Keyera Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	54.560	54.930	54.270	54.490	54.490	568,413
2026-10-26	54.940	55.490	54.610	54.800	54.800	582,341
2026-10-23	54.930	55.210	54.510	54.920	54.920	715,848
2026-10-22	55.700	55.880	53.990	54.640	54.640	966,808
2026-10-21	55.180	55.770	55.180	55.580	55.580	649,144
2026-10-20	55.070	55.630	54.690	55.430	55.430	831,371
2026-10-19	55.310	55.400	54.400	54.960	54.960	738,118
2026-10-16	54.440	55.800	54.440	55.780	55.780	1,096,629
2026-10-15	55.460	55.580	53.510	54.000	54.000	1,086,400
2026-10-14	55.030	55.690	55.020	55.430	55.430	1,992,600
2026-10-13	54.560	55.130	54.110	54.960	54.960	1,317,400
2026-10-09	53.840	54.830	53.840	54.510	54.510	1,204,400
2026-10-08	52.700	54.330	52.550	54.050	54.050	1,667,500
2026-10-07	52.930	53.340	52.200	52.320	52.320	749,200
2026-10-06	52.510	53.330	52.450	53.020	53.020	1,204,500
2026-10-05	52.370	52.980	51.830	52.710	52.710	1,435,100
2026-10-02	51.840	52.530	51.700	52.420	52.420	1,171,400
2026-10-01	51.330	52.360	50.890	51.960	51.960	1,523,800
2026-09-30	50.990	51.510	50.750	51.350	51.350	1,356,800
2026-09-29	51.330	51.410	50.570	50.740	50.740	1,309,800
2026-09-28	52.440	52.940	51.640	51.770	51.770	1,876,000
2026-09-25	52.720	53.080	51.500	52.060	52.060	966,200
2026-09-24	53.560	53.750	52.920	53.110	53.110	1,495,600
2026-09-23	53.540	54.020	53.260	53.340	53.340	1,746,700
2026-09-22	53.150	54.020	52.930	53.430	53.430	1,206,900
2026-09-21	54.670	54.670	53.630	53.630	53.630	1,754,300
2026-09-18	53.730	55.090	53.510	54.960	54.960	7,605,200
2026-09-17	52.910	54.400	52.900	53.780	53.780	1,060,700
2026-09-16	53.650	54.510	53.180	53.320	53.320	1,046,300
2026-09-15	54.280	54.910	53.780	53.980	53.980	1,052,700
2026-09-14	55.000	55.460	54.620	54.760	54.197	2,129,100
2026-09-11	54.850	55.440	54.180	54.540	53.979	1,656,028
2026-09-10	57.040	57.340	54.900	55.150	54.583	1,346,584
2026-09-09	57.160	57.295	56.530	56.690	56.107	1,820,725
2026-09-08	56.400	57.500	56.340	56.970	56.384	1,101,210
2026-09-04	56.900	56.900	54.990	56.330	55.751	2,147,108
2026-09-03	58.910	59.160	58.380	58.470	57.869	1,150,661
2026-09-02	59.910	60.280	58.840	59.030	58.423	1,370,543
2026-09-01	60.600	60.930	59.630	60.230	59.611	1,549,397
2026-08-31	59.590	60.300	59.170	60.110	59.492	2,416,584
2026-08-28	59.320	60.040	59.030	59.100	58.492	1,458,736
2026-08-27	60.210	60.610	59.160	59.360	58.750	1,010,158
2026-08-26	58.700	60.380	58.500	60.150	59.532	1,039,063
2026-08-25	59.790	60.120	59.040	59.060	58.453	798,139
2026-08-24	58.600	60.235	58.210	60.080	59.462	1,123,299
2026-08-21	59.530	59.990	58.480	58.710	58.106	1,117,489
2026-08-20	59.260	60.170	59.210	59.540	58.928	741,392
2026-08-19	59.570	59.750	58.380	58.880	58.275	785,096
2026-08-18	59.240	59.850	59.210	59.560	58.948	938,237
2026-08-17	58.960	59.450	58.520	58.830	58.225	642,319
2026-08-14	58.790	59.480	58.600	58.790	58.186	555,872
2026-08-13	58.050	59.140	57.950	58.750	58.146	683,554
2026-08-12	57.770	58.500	57.770	58.250	57.651	717,799
2026-08-11	56.730	58.270	56.690	57.930	57.334	1,105,233
2026-08-10	57.500	57.890	56.080	56.860	56.275	1,025,004
2026-08-07	58.610	58.820	56.860	57.110	56.523	1,129,118
2026-08-06	57.200	58.810	57.200	58.790	58.186	1,276,143
2026-08-05	58.790	58.845	56.570	57.200	56.612	2,444,657
2026-08-04	58.820	59.350	57.490	58.390	57.790	1,458,868
2026-07-31	60.640	60.710	59.520	59.560	58.948	1,203,727

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5630 CAD
2026-06-15	0.5400 CAD
2026-03-16	0.5400 CAD
2025-12-15	0.5400 CAD
2025-09-15	0.5400 CAD
2025-06-16	0.5200 CAD
2025-03-17	0.5200 CAD
2025-03-04	0.2050 CAD
2024-12-13	0.5200 CAD
2024-12-03	0.2050 CAD
2024-09-13	0.5200 CAD
2024-08-27	0.2050 CAD
2024-06-14	0.5000 CAD
2024-05-24	0.2050 CAD
2024-03-14	0.5000 CAD
2024-02-26	0.2050 CAD
2023-12-14	0.5000 CAD
2023-11-27	0.2050 CAD
2023-09-14	0.5000 CAD
2023-08-28	0.2050 CAD
2023-06-14	0.4800 CAD
2023-05-26	0.2050 CAD
2023-03-21	0.1600 CAD
2023-02-27	0.2050 CAD
2023-02-22	0.1600 CAD
2023-01-20	0.1600 CAD
2022-12-21	0.1600 CAD
2022-11-28	0.2050 CAD
2022-11-21	0.1600 CAD
2022-10-21	0.1600 CAD
2022-09-21	0.1600 CAD
2022-08-29	0.1950 CAD
2022-08-21	0.1600 CAD
2022-07-21	0.1600 CAD
2022-06-21	0.1600 CAD
2022-05-27	0.1950 CAD
2022-05-20	0.1600 CAD
2022-04-22	0.1600 CAD
2022-03-21	0.1600 CAD
2022-02-28	0.1950 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.