Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Keyera Corp. (KEYUF)

Compare
30.33
0.00
(0.00%)
At close: February 20 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 20, 202529.9230.3329.9230.3330.33500
Feb 19, 202529.9229.9229.9229.9229.92500
Feb 18, 202529.3629.3629.3629.3629.36200
Feb 14, 202529.7429.7429.7429.7429.741,100
Feb 13, 202529.1629.1629.1629.1629.16-
Feb 12, 202529.4129.4129.1629.1629.1631,300
Feb 11, 202529.4529.4829.4529.4829.486,100
Feb 10, 202529.4229.4229.4229.4229.42300
Feb 7, 202529.2229.2929.2229.2929.29400
Feb 6, 202528.8828.8828.8828.8828.881,400
Feb 5, 202528.7028.7028.7028.7028.70300
Feb 4, 202528.4128.7628.4028.6428.644,000
Feb 3, 202525.0828.3625.0827.8127.813,500
Jan 31, 202528.6628.6628.6628.6628.6624,000
Jan 30, 202529.4429.4529.3529.3629.3618,300
Jan 29, 202528.5128.8128.4228.8128.811,600
Jan 28, 202528.5728.5728.5728.5728.57300
Jan 27, 202529.0329.0328.7928.7928.79800
Jan 24, 202529.7829.7829.2629.3329.33700
Jan 23, 202529.6729.7529.6029.7529.757,900
Jan 22, 202529.2829.4029.2829.4029.401,200
Jan 21, 202526.1729.2626.1729.2029.204,300
Jan 17, 202528.9329.0928.9328.9828.982,600
Jan 16, 202529.2729.3929.1429.1629.162,900
Jan 15, 202529.6229.8029.5729.5729.573,200
Jan 14, 202530.0330.0329.9829.9829.9896,200
Jan 13, 202530.3430.5330.3430.3730.37109,200
Jan 10, 202531.5531.5531.5531.5531.55100,200
Jan 8, 202530.9430.9430.9430.9430.9471,300
Jan 7, 202530.4730.4830.3330.3330.3369,500
Jan 6, 202530.9630.9630.9630.9630.9612,700
Jan 3, 202531.0431.0431.0431.0431.0475,100
Jan 2, 202530.5030.6630.5030.6630.6625,700
Dec 31, 202430.4130.4130.4130.4130.4135,700
Dec 30, 202430.1830.7230.1830.7230.7236,100
Dec 27, 202430.1030.1029.8730.0630.0675,200
Dec 26, 202430.1030.2030.1030.1030.101,000
Dec 24, 202430.2330.2330.1530.1530.1520,400
Dec 23, 202429.9429.9429.9429.9429.94117,200
Dec 20, 202429.4729.5729.4729.5629.5613,200
Dec 19, 202429.4329.7429.4329.6629.6681,800
Dec 18, 202429.6029.6029.4329.4529.4594,600
Dec 17, 202430.2330.2329.9629.9629.961,100
Dec 16, 202430.3230.5630.2830.5630.56108,400
Dec 13, 202430.5230.5330.5230.5330.53150,000
Dec 12, 202431.5931.5931.5931.5931.59-
Dec 11, 202431.4831.5931.4831.5931.59400
Dec 10, 202431.5131.5131.5131.5131.51200
Dec 9, 202431.9231.9231.4731.4731.47800
Dec 6, 202432.0532.0532.0532.0532.05177,400
Dec 5, 202433.0033.0033.0033.0033.0085,300
Dec 4, 202432.6432.6432.4232.4232.4213,900
Dec 3, 202432.3832.3832.3832.3832.38-
Dec 2, 202432.4032.4632.3832.3832.38107,500
Nov 29, 202432.7432.7432.7432.7432.74-
Nov 27, 202432.8332.8332.6732.7432.7414,200
Nov 26, 202432.4532.5332.4532.5332.5391,500
Nov 25, 202433.7733.7733.0733.0733.071,260,800
Nov 22, 202434.1734.1934.1534.1934.1981,300
Nov 21, 202433.3733.9432.8933.9433.94114,000
Nov 20, 202432.7033.2032.7033.2033.20117,500
Nov 19, 202432.1632.2632.1632.2232.2233,000
Nov 18, 202432.3332.3332.3332.3332.3312,600
Nov 15, 202431.7931.7931.7931.7931.797,500
Nov 14, 202432.0032.0032.0032.0032.002,200
Nov 13, 202431.9531.9531.9531.9531.9510,600
Nov 12, 202431.5031.5031.5031.5031.50-
Nov 11, 202431.5031.5031.5031.5031.50500
Nov 8, 202431.0231.3631.0231.3631.36800
Nov 7, 202431.0131.0131.0131.0131.01-
Nov 6, 202430.7231.0130.6031.0131.011,600
Nov 5, 202431.1031.1730.9830.9830.981,300
Nov 4, 202431.0431.0430.7330.7330.734,600
Nov 1, 202430.7130.7630.7130.7530.751,500
Oct 31, 202430.5330.8030.5330.7430.742,500
Oct 30, 202430.5230.5230.5030.5030.50300
Oct 29, 202430.7430.7430.7430.7430.74-
Oct 28, 202430.6030.7930.6030.7430.749,100
Oct 25, 202430.8130.8730.8130.8730.87800
Oct 24, 202431.0731.0730.8530.9330.938,700
Oct 23, 202431.5631.5631.2031.2031.201,000
Oct 22, 202431.9431.9431.9431.9431.94200
Oct 21, 202431.9031.9031.6931.7831.788,000
Oct 18, 202431.7231.7231.5131.5131.513,400
Oct 17, 202432.1632.1631.9032.0332.038,400
Oct 16, 202431.4331.8831.4331.8631.86700
Oct 15, 202431.3031.4331.2031.4331.431,000
Oct 14, 202429.9731.2829.9731.2831.28300
Oct 11, 202431.9431.9431.9431.9431.9450,900
Oct 10, 202432.0232.0232.0032.0032.005,400
Oct 9, 202432.0632.0632.0632.0632.0657,400
Oct 8, 202432.2632.2632.2632.2632.2642,300
Oct 7, 202432.2632.2632.2632.2632.2624,300
Oct 4, 202432.0032.0131.9831.9831.9842,000
Oct 3, 202431.8831.8931.8731.8931.8922,600
Oct 2, 202431.4331.5531.4331.5531.55137,200
Oct 1, 202431.4731.7031.4731.6931.6991,400
Sep 30, 202430.9531.0130.9531.0131.0179,300
Sep 27, 202429.2531.1529.2531.1031.104,100
Sep 26, 202431.1431.1431.0531.1431.14107,700
Sep 25, 202431.4431.4431.3031.3031.30140,100
Sep 24, 202431.2631.2631.2631.2631.26100
Sep 23, 202430.5530.9930.5530.9930.992,500
Sep 20, 202430.4230.5530.4130.4130.4142,800
Sep 19, 202430.2630.2630.2630.2630.2640,500
Sep 18, 202430.0630.3430.0630.3030.3010,300
Sep 17, 202430.3030.3630.1030.1830.182,500
Sep 16, 202430.2230.2230.0830.0830.08600
Sep 13, 2024 0.38 Dividend
Sep 13, 202430.1630.2030.1430.1430.149,300
Sep 12, 202430.1930.1930.1930.1929.81200
Sep 11, 202430.1330.2630.1330.2629.883,400
Sep 10, 202430.3630.3629.9529.9529.571,000
Sep 9, 202430.4430.4930.3330.3329.957,900
Sep 6, 202429.9730.0029.9730.0029.6216,400
Sep 5, 202429.9029.9929.8929.9029.521,000
Sep 4, 202429.4829.5629.4729.4729.102,700
Sep 3, 202429.3629.6029.3629.5629.183,000
Aug 30, 202429.7129.8429.7029.8429.464,000
Aug 29, 202429.7829.7829.7529.7529.371,000
Aug 28, 202430.0430.0430.0430.0429.662,100
Aug 27, 202430.0430.0430.0430.0429.66-
Aug 26, 202429.9930.0429.9930.0429.66400
Aug 23, 202429.4529.5629.4529.5629.18600
Aug 22, 202429.1229.2029.1229.2028.832,000
Aug 21, 202429.3329.3329.1329.1428.77500
Aug 20, 202428.9228.9228.9228.9228.55-
Aug 19, 202428.9228.9228.9228.9228.55100
Aug 16, 202428.9228.9228.9228.9228.55-
Aug 15, 202428.9228.9228.9228.9228.55-
Aug 14, 202428.9529.1428.9228.9228.551,900
Aug 13, 202428.6528.6528.6528.6528.29-
Aug 12, 202428.6428.6528.6428.6528.291,000
Aug 9, 202428.3028.3028.3028.3027.94-
Aug 8, 202428.1528.5128.0728.3027.943,600
Aug 7, 202427.9627.9627.8327.8527.501,500
Aug 6, 202425.9527.6925.8527.6927.345,100
Aug 5, 202425.6027.0025.6027.0026.661,400
Aug 2, 202427.6427.6427.3727.3727.022,000
Aug 1, 202428.2128.2127.9127.9127.56400
Jul 31, 202428.1928.2728.1928.2727.911,900
Jul 30, 202428.2728.2728.2728.2727.91500
Jul 29, 202427.9027.9027.9027.9027.55800
Jul 26, 202428.2728.2727.9227.9227.57900
Jul 25, 202428.3028.3628.3028.3628.00700
Jul 24, 202428.2528.4328.2428.2427.883,000
Jul 23, 202428.1928.2528.1628.2527.89800
Jul 22, 202428.0028.0028.0028.0027.64200
Jul 19, 202427.7627.7627.7627.7627.41-
Jul 18, 202427.5727.7727.5727.7627.414,300
Jul 17, 202427.4227.6527.4227.5327.18900
Jul 16, 202427.7827.7827.7527.7527.401,700
Jul 15, 202427.6727.6727.6727.6727.32-
Jul 12, 202427.6827.9027.6727.6727.32600
Jul 11, 202427.5827.6627.4327.6627.313,900
Jul 10, 202427.6827.6827.6827.6827.33-
Jul 9, 202427.7427.7527.6627.6827.33109,000
Jul 8, 202427.4227.5027.3727.3927.043,800
Jul 5, 202427.5327.5727.5327.5727.221,500
Jul 3, 202428.0328.0328.0328.0327.67-
Jul 2, 202427.6128.0327.6128.0327.672,400
Jul 1, 202426.8826.8826.8826.8826.54200
Jun 28, 202427.7027.7627.7027.7527.402,000
Jun 27, 202427.4827.6727.4727.6727.323,000
Jun 26, 202427.1227.4827.1227.4827.1330,600
Jun 25, 202427.1627.2027.0927.2026.851,100
Jun 24, 202426.6726.8126.6726.8126.471,100
Jun 21, 202426.3826.3826.3826.3826.05700
Jun 20, 202426.3326.3326.2926.3326.00800
Jun 18, 202426.5626.5626.5626.5626.22-
Jun 17, 202426.5226.5626.3426.5626.222,400
Jun 14, 2024 0.36 Dividend
Jun 14, 202427.0527.0527.0527.0526.7116,000
Jun 13, 202427.4227.4227.0527.0526.351,300
Jun 12, 202427.5527.5927.3327.3326.621,000
Jun 11, 202426.8726.9026.7226.8826.183,100
Jun 10, 202426.7426.7426.7426.7426.0520,100
Jun 7, 202426.8626.8626.8626.8626.16-
Jun 6, 202426.6426.8626.6426.8626.161,100
Jun 5, 202425.0226.2825.0226.2825.60700
Jun 4, 202426.4026.4026.4026.4025.711,500
Jun 3, 202426.4026.4026.3826.4025.711,800
May 31, 202426.3626.3626.3626.3625.6837,200
May 30, 202426.1826.1826.1326.1325.451,400
May 29, 202426.0526.0526.0526.0525.37900
May 28, 202426.2926.2926.1926.1925.513,500
May 24, 202426.3526.3526.3526.3525.67700
May 23, 202426.5726.5726.1626.2225.541,600
May 22, 202426.6326.6326.5426.6225.931,000
May 21, 202426.8826.9726.8626.9326.231,400
May 20, 202427.0027.0027.0027.0026.30300
May 17, 202426.8626.8626.8226.8226.12500
May 16, 202426.8326.8326.8326.8326.13600
May 15, 202426.7426.7426.5526.5525.861,400
May 14, 202426.0826.4125.9526.4125.722,900
May 13, 202425.9125.9125.7925.8425.172,500
May 10, 202425.9025.9725.9025.9725.30900
May 9, 202425.6925.6925.6925.6925.02700
May 8, 202425.3325.6225.3325.6224.9596,100
May 7, 202425.2025.2025.2025.2024.551,200
May 6, 202425.4325.4425.4325.4424.78400
May 3, 202425.5825.5825.4725.4724.811,800
May 2, 202424.8825.5224.8825.2324.574,100
May 1, 202425.2225.2225.2225.2224.56200
Apr 30, 202425.8426.0025.8426.0025.3218,500
Apr 29, 202426.1726.3026.1226.1825.505,500
Apr 26, 202425.9425.9725.8125.9725.3010,200
Apr 25, 202424.3425.9724.3425.9325.2626,700
Apr 24, 202426.1426.2425.8425.9425.2740,900
Apr 23, 202425.7626.1825.7626.1525.471,300
Apr 22, 202425.7225.7425.7225.7425.07600
Apr 19, 202425.5025.5225.4525.4524.792,300
Apr 18, 202425.3625.3625.3625.3624.70200
Apr 17, 202425.0925.0925.0925.0924.44500
Apr 16, 202425.2025.2025.1925.1924.54700
Apr 15, 202425.1725.4725.1725.3924.731,400
Apr 12, 202425.5825.5825.0325.1424.497,400
Apr 11, 202425.1825.5625.1825.5624.90500
Apr 10, 202425.1525.3025.1525.3024.64700
Apr 9, 202425.9025.9025.9025.9025.23200
Apr 8, 202426.0026.0026.0026.0025.32200
Apr 5, 202426.0226.0226.0026.0025.322,000
Apr 4, 202426.1326.1326.1326.1325.45700
Apr 3, 202426.2526.2926.2526.2925.61500
Apr 2, 202425.9326.1725.9026.1725.491,800
Apr 1, 202425.7525.9125.7525.9025.23900
Mar 28, 202425.6125.8025.5325.7925.122,700
Mar 27, 202425.1525.1525.1525.1524.50300
Mar 26, 202425.0825.1625.0825.1624.51700
Mar 25, 202424.1925.1924.1925.0024.355,800
Mar 22, 202424.8524.9224.8524.9224.27500
Mar 21, 202425.1325.1325.0625.0624.411,200
Mar 20, 202424.9825.0024.9825.0024.35400
Mar 19, 202424.8924.8924.8924.8924.24100
Mar 18, 202424.8724.9424.7324.7824.143,600
Mar 15, 202424.8224.8224.8224.8224.18700
Mar 14, 2024 0.37 Dividend
Mar 14, 202424.9525.0124.9524.9824.3314,100
Mar 13, 202425.9325.9425.8825.8824.851,200
Mar 12, 202425.2625.4125.2625.4124.401,900
Mar 11, 202424.9624.9624.9624.9623.9633,400
Mar 8, 202424.9624.9624.9624.9623.96200
Mar 7, 202425.2225.2225.2225.2224.21200
Mar 6, 202424.9124.9124.8424.8423.8520,400
Mar 5, 202424.8824.8824.7524.7523.76400
Mar 4, 202424.5824.5824.5824.5823.601,000
Mar 1, 202424.9024.9424.9024.9423.942,100
Feb 29, 202424.8124.8124.8024.8023.8147,600
Feb 28, 202424.9824.9824.7724.7723.78166,600
Feb 27, 202425.3225.3225.2725.2824.2724,100
Feb 26, 202425.1525.1525.0225.0224.0221,800
Feb 23, 202425.1025.1025.0925.0924.0943,500
Feb 22, 202424.9525.0424.9525.0324.0343,800
Feb 21, 202424.7725.0724.7725.0624.063,600

Related Tickers

ATGFF AltaGas Ltd.
24.24
0.00%
 
8GB.SG Gibson Energy Inc
14.00
0.00%
 
8GB.F Gibson Energy Inc.
14.10
0.00%
 
PBA Pembina Pipeline Corporation
36.44
+0.08%
 
TPZ.TO Topaz Energy Corp.
25.71
-0.35%
 
NVGS Navigator Holdings Ltd.
16.02
-1.29%
 
PPL.TO Pembina Pipeline Corporation
51.61
-0.29%
 
SOBO South Bow Corporation
25.54
+3.44%
 
GEI.TO Gibson Energy Inc.
21.14
-2.63%
 
EBGEF Enbridge Inc.
23.86
0.00%