Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Keyera Corp. (K2Y.F)

Compare
27.92
+0.06
+(0.22%)
At close: February 21 at 8:01:59 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202527.9227.9227.9227.9227.92-
Feb 20, 202527.8627.8627.8627.8627.86-
Feb 19, 202527.4027.4027.4027.4027.40-
Feb 18, 202527.6127.6127.6127.6127.61-
Feb 17, 202527.2927.2927.2927.2927.29-
Feb 14, 202527.6727.6727.6727.6727.67-
Feb 13, 202527.1829.1827.1829.1829.18-
Feb 12, 202527.8127.8127.8127.8127.81-
Feb 11, 202527.5827.5827.5827.5827.58-
Feb 10, 202527.6727.6727.6727.6727.67-
Feb 7, 202527.3227.3227.3227.3227.32-
Feb 6, 202526.7926.7926.7926.7926.79-
Feb 5, 202526.8726.8726.8726.8726.87-
Feb 4, 202526.6026.6026.6026.6026.60-
Feb 3, 202526.7127.1726.7127.1727.1750
Jan 31, 202527.3227.3227.3227.3227.32-
Jan 30, 202526.7726.7726.7726.7726.77-
Jan 29, 202526.6026.6026.6026.6026.60-
Jan 28, 202527.0327.0327.0327.0327.03-
Jan 27, 202527.2427.2427.2427.2427.24-
Jan 24, 202527.6927.6927.6927.6927.69-
Jan 23, 202527.4327.4327.4327.4327.43-
Jan 22, 202527.1727.1727.1727.1727.17-
Jan 21, 202527.2227.2227.2227.2227.22-
Jan 20, 202527.3028.3427.3028.3428.3440
Jan 17, 202527.5027.5027.5027.5027.50-
Jan 16, 202527.8028.4227.8028.4228.4269
Jan 15, 202528.3428.7528.3428.7528.7515
Jan 14, 202528.7328.7328.7328.7328.73-
Jan 13, 202529.7129.7129.6829.6829.68-
Jan 10, 202529.7329.7329.7329.7329.73-
Jan 9, 202529.5529.5529.5529.5529.55-
Jan 8, 202528.7228.7228.7228.7228.72-
Jan 7, 202528.7229.2628.7229.2629.26300
Jan 6, 202529.2029.2029.2029.2029.20-
Jan 3, 202530.8930.8929.1429.1429.14100
Jan 2, 202528.6228.6228.6228.6228.62-
Dec 30, 202428.0828.0828.0828.0828.08-
Dec 27, 202428.1828.7128.1828.6228.62400
Dec 23, 202427.7727.7727.7727.7727.77-
Dec 20, 202427.7128.4327.7128.4328.43-
Dec 19, 202427.3328.1727.3328.1728.17-
Dec 18, 202427.6827.6827.6827.6827.68-
Dec 17, 202428.4128.4128.4128.4128.41-
Dec 16, 202428.1428.1428.1428.1428.14-
Dec 13, 2024 0.35 Dividend
Dec 13, 202428.7428.7428.7428.7428.74-
Dec 12, 202429.3429.3429.3429.3428.82-
Dec 11, 202429.2029.2029.2029.2028.68-
Dec 10, 202428.8929.7728.8929.7729.24-
Dec 9, 202429.5029.5029.5029.5028.98-
Dec 6, 202430.1730.1730.1730.1729.64-
Dec 5, 202430.0330.0330.0330.0329.50-
Dec 4, 202430.2030.2030.2030.2029.66-
Dec 3, 202430.0430.0430.0430.0429.51-
Dec 2, 202430.5330.5330.5330.5329.99-
Nov 29, 202430.1730.1930.1730.1929.65100
Nov 28, 202430.1030.9630.1030.9630.41-
Nov 27, 202430.1831.0230.1831.0230.47100
Nov 26, 202430.8030.8030.8030.8030.25-
Nov 25, 202431.3931.7531.3931.7531.19648
Nov 22, 202431.5231.5231.5231.5230.96-
Nov 21, 202430.6930.6930.6930.6930.15-
Nov 20, 202429.6829.6829.6829.6829.15-
Nov 19, 202429.5130.3429.5130.3429.80-
Nov 18, 202429.5329.5329.5329.5329.01-
Nov 15, 202428.9529.8928.9529.8929.36-
Nov 14, 202429.5030.4329.5030.4329.89-
Nov 13, 202428.9430.0428.9430.0429.51-
Nov 12, 202428.6928.6928.6928.6928.18-
Nov 11, 202428.4428.4428.4428.4427.94-
Nov 8, 202428.4028.4028.4028.4027.90-
Nov 7, 202428.0828.0828.0628.0627.56-
Nov 6, 202427.6327.6327.6327.6327.14-
Nov 5, 202427.4127.4127.4127.4126.92-
Nov 4, 202427.6927.6927.6927.6927.20-
Nov 1, 202427.3527.3527.3527.3526.87-
Oct 31, 202427.3528.2127.3528.2127.71-
Oct 30, 202427.6128.0427.6127.9827.48-
Oct 29, 202427.4528.9027.4528.2527.757
Oct 28, 202427.2028.2727.1628.2727.77-
Oct 25, 202427.7127.7127.7127.7127.22-
Oct 24, 202428.1928.1928.1928.1927.69-
Oct 23, 202428.6228.6228.6228.6228.11-
Oct 22, 202428.6328.6328.6328.6328.12-
Oct 21, 202428.5228.5228.5228.5228.01-
Oct 18, 202428.8028.8028.8028.8028.29-
Oct 17, 202428.4728.4728.4728.4727.97-
Oct 16, 202428.3828.3828.3828.3827.88-
Oct 15, 202427.5327.5327.5327.5327.04-
Oct 14, 202428.1628.1628.1628.1627.66-
Oct 11, 202428.5228.5228.5228.5228.01-
Oct 10, 202428.4928.4928.4928.4927.99-
Oct 9, 202428.4728.4728.4728.4727.97-
Oct 8, 202428.2128.2128.2128.2127.71-
Oct 7, 202428.3328.3328.3328.3327.83-
Oct 4, 202428.2728.2728.2728.2727.77-
Oct 3, 202428.0128.0128.0128.0127.51-
Oct 2, 202428.0028.0028.0028.0027.5010
Oct 1, 202427.1827.1827.1827.1826.70-
Sep 30, 202427.2027.6427.2027.6427.15-
Sep 27, 202427.2327.2327.2327.2326.75-
Sep 26, 202426.9027.0926.9027.0926.613
Sep 25, 202427.1928.0327.1928.0327.53-
Sep 24, 202427.2127.2127.2127.2126.73-
Sep 23, 202426.4126.4126.4126.4125.94-
Sep 20, 202426.4926.4926.4926.4926.02-
Sep 19, 202426.6826.6826.6826.6826.21-
Sep 18, 202426.3326.3326.3326.3325.86-
Sep 17, 202426.4526.4526.4526.4525.98-
Sep 16, 202426.3827.0726.3827.0726.59-
Sep 13, 2024 0.35 Dividend
Sep 13, 202426.2826.2826.2826.2825.81-
Sep 12, 202426.9026.9026.9026.9025.91-
Sep 11, 202426.6926.6926.6926.6925.71-
Sep 10, 202426.6126.6126.6126.6125.63-
Sep 9, 202426.2726.2726.2726.2725.31-
Sep 6, 202426.2026.2026.2026.2025.24-
Sep 5, 202426.0926.0926.0926.0925.13-
Sep 4, 202425.9125.9125.9125.9124.96-
Sep 3, 202426.3126.3126.3126.3125.34-
Sep 2, 202426.2126.2126.2126.2125.25-
Aug 30, 202426.1326.1326.1326.1325.17-
Aug 29, 202425.7925.7925.7925.7924.84-
Aug 28, 202425.8025.8025.8025.8024.85-
Aug 27, 202426.1026.5526.1026.5525.58-
Aug 26, 202425.8325.8325.8325.8324.88-
Aug 23, 202425.6025.6025.6025.6024.66-
Aug 22, 202425.4425.4425.4425.4424.51-
Aug 21, 202425.4725.4725.4725.4724.53-
Aug 20, 202425.3725.4925.3725.4924.55101
Aug 19, 202425.4625.4625.4625.4624.53-
Aug 16, 202425.5125.5125.5125.5124.57-
Aug 15, 202425.6625.6625.6625.6624.72-
Aug 14, 202425.6425.6425.6425.6424.70-
Aug 13, 202425.5125.5125.5125.5124.57-
Aug 12, 202425.3625.3625.3625.3624.43-
Aug 9, 202425.1825.1825.1825.1824.26-
Aug 8, 202424.7024.7024.7024.7023.79-
Aug 7, 202424.7824.7824.7224.7223.81-
Aug 6, 202424.4824.4824.4824.4823.58-
Aug 5, 202424.1824.1824.1824.1823.29-
Aug 2, 202425.2025.2025.2025.2024.27-
Aug 1, 202425.2025.2025.2025.2024.27-
Jul 31, 202425.3825.3825.3825.3824.45-
Jul 30, 202424.9524.9524.9524.9524.03-
Jul 29, 202425.1225.1225.1225.1224.20-
Jul 26, 202425.3025.3025.3025.3024.37-
Jul 25, 202425.0325.0325.0325.0324.11-
Jul 24, 202425.3625.3625.3625.3624.43-
Jul 23, 202425.1925.1925.1925.1924.27-
Jul 22, 202424.9025.6624.8825.6624.72200
Jul 19, 202424.7625.4424.7625.4424.51250
Jul 18, 202424.5525.3324.5525.3324.40-
Jul 17, 202424.5224.5224.5224.5223.62-
Jul 16, 202424.6824.6824.6824.6823.77-
Jul 15, 202424.6724.6724.6724.6723.76-
Jul 12, 202424.7224.7724.7224.7723.86-
Jul 11, 202424.8525.4924.7325.4924.55100
Jul 10, 202424.8224.8224.8224.8223.91-
Jul 9, 202424.6124.6124.5624.5623.66-
Jul 8, 202424.5325.1824.5325.1824.26-
Jul 5, 202424.8825.3324.8825.3324.40-
Jul 4, 202424.7824.7824.7824.7823.87-
Jul 3, 202425.3325.3325.3325.3324.40-
Jul 2, 202425.2625.4025.2625.4024.471
Jul 1, 202425.1025.1025.1025.1024.18-
Jun 28, 202425.1825.1825.1825.1824.26-
Jun 27, 202424.9524.9524.9524.9524.03-
Jun 26, 202424.8124.8124.8124.8123.90-
Jun 25, 202424.3325.0024.3325.0024.0820
Jun 24, 202423.7625.0023.7625.0024.08980
Jun 21, 202423.6424.5923.6424.5923.69-
Jun 20, 202423.7023.7023.7023.7022.83-
Jun 19, 202423.7823.7823.7823.7822.91-
Jun 18, 202423.8623.8623.8623.8622.98-
Jun 17, 202424.1124.1124.1124.1123.22-
Jun 14, 2024 0.34 Dividend
Jun 14, 202424.3924.3924.3924.3923.49-
Jun 13, 202424.6524.6524.6524.6523.26-
Jun 12, 202424.6224.6224.6224.6223.24-
Jun 11, 202424.0624.0624.0624.0622.71-
Jun 10, 202424.0924.0924.0924.0922.73-
Jun 7, 202423.9624.4723.9624.4723.09206
Jun 6, 202423.6723.6723.6723.6722.34-
Jun 5, 202423.3923.3923.3923.3922.07-
Jun 4, 202423.3723.3723.3723.3722.06-
Jun 3, 202423.6223.6223.6223.6222.29-
May 31, 202423.4123.4123.4123.4122.09-
May 30, 202423.5223.5223.5023.5022.18-
May 29, 202423.4923.4923.4923.4922.17-
May 28, 202423.6423.6423.6423.6422.31-
May 27, 202423.6223.6223.6223.6222.29-
May 24, 202423.5923.5923.5923.5922.26-
May 23, 202423.5523.5523.5523.5522.23-
May 22, 202423.9824.3423.9824.3422.97100
May 21, 202423.9124.9023.9124.8723.471,300
May 20, 202424.1424.1424.1424.1422.78-
May 17, 202424.1024.1024.1024.1022.74-
May 16, 202423.7623.7623.7623.7622.42-
May 15, 202423.8323.8323.8323.8322.49-
May 14, 202423.2823.2823.2823.2821.97-
May 13, 202423.3923.3923.3923.3922.07-
May 10, 202423.2623.2623.2623.2621.95-
May 9, 202423.1623.1623.1623.1621.86-
May 8, 202422.6822.6822.6822.6821.40-
May 7, 202422.8822.8822.8822.8821.59-
May 6, 202422.8623.8022.8623.8022.46248
May 3, 202422.9422.9422.9422.9421.65-
May 2, 202422.9123.6022.9123.6022.27-
Apr 30, 202423.6923.6923.6923.6922.36-
Apr 29, 202423.5523.5523.5523.5522.23-
Apr 26, 202423.5424.9023.5424.9023.50200
Apr 25, 202423.5623.5623.5623.5622.23-
Apr 24, 202423.7524.4623.7524.1122.751,000
Apr 23, 202423.4723.4723.4723.4722.15-
Apr 22, 202423.1123.1123.1123.1121.81-
Apr 19, 202423.2023.2023.2023.2021.89-
Apr 18, 202422.9622.9622.9622.9621.67-
Apr 17, 202422.8922.8922.8922.8921.60-
Apr 16, 202423.2723.2723.2723.2721.96-
Apr 15, 202422.9422.9422.9422.9421.65-
Apr 12, 202423.2123.2123.2123.2121.90-
Apr 11, 202422.9622.9622.9622.9621.67-
Apr 10, 202423.1023.1023.1023.1021.80-
Apr 9, 202423.2723.7723.2723.7722.43-
Apr 8, 202423.0823.8523.0823.8522.51-
Apr 5, 202423.4223.4223.4223.4222.10-
Apr 4, 202423.3723.9523.3723.9522.60-
Apr 3, 202423.5723.5723.5723.5722.24-
Apr 2, 202423.3523.5123.3523.5122.1950
Mar 28, 202422.9023.6022.9023.6022.27-
Mar 27, 202422.5022.5022.5022.5021.23-
Mar 26, 202422.4522.4522.4522.4521.19-
Mar 25, 202422.4522.4522.4522.4521.19-
Mar 22, 202422.3522.3522.3522.3521.09-
Mar 21, 202422.4522.4522.4522.4521.19-
Mar 20, 202422.4022.4022.4022.4021.14-
Mar 19, 202422.1022.1022.1022.1020.86-
Mar 18, 202422.2022.2022.2022.2020.95-
Mar 15, 202422.3022.3022.3022.3021.05-
Mar 14, 2024 0.34 Dividend
Mar 14, 202422.5522.5522.5522.5521.28-
Mar 13, 202422.8522.8522.8522.8521.09-
Mar 12, 202422.5022.5022.5022.5020.77-
Mar 11, 202422.1522.1522.1522.1520.45-
Mar 8, 202422.6022.6022.6022.6020.86-
Mar 7, 202422.2022.2022.2022.2020.49-
Mar 6, 202422.2022.7522.2022.7521.00-
Mar 5, 202422.1022.1022.1022.1020.40-
Mar 4, 202422.2522.2522.2522.2520.54-
Mar 1, 202422.1522.1522.1522.1520.45-
Feb 29, 202422.0022.0022.0022.0020.31-
Feb 28, 202422.4522.4522.4522.4520.72-
Feb 27, 202422.6022.6022.6022.6020.86-
Feb 26, 202422.5522.5522.5022.5020.77-
Feb 23, 202422.5523.0022.5523.0021.23-
Feb 22, 202422.6022.6022.6022.6020.86-
Feb 21, 202422.1022.1022.1022.1020.40-

Related Tickers

AQ3.DU AltaGas Ltd
23.00
-0.86%
 
AQ3.F AltaGas Ltd.
22.80
0.00%
 
ALA-PA.TO AltaGas Ltd.
21.48
0.00%
 
ALA-PB.TO AltaGas Ltd.
22.97
0.00%
 
ALA-PG.TO AltaGas Ltd.
24.43
+0.12%
 
ATGFF AltaGas Ltd.
24.35
+0.21%
 
GBNXF Gibson Energy Inc.
14.97
+0.27%
 
ENB Enbridge Inc.
41.78
-0.48%
 
ET Energy Transfer LP
19.39
-2.76%