Australia markets open in 8 hours 16 minutes

Keyera Corp. (KEYUF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
31.980.00 (0.00%)
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202432.0032.0131.9831.9831.9842,000
03 Oct 202431.8831.8931.8731.8931.8922,600
02 Oct 202431.4331.5531.4331.5531.55137,200
01 Oct 202431.4731.7031.4731.6931.6991,400
30 Sept 202430.9531.0130.9531.0131.0179,300
27 Sept 202429.2531.1529.2531.1031.104,100
26 Sept 202431.1431.1431.0531.1431.14107,700
25 Sept 202431.4431.4431.3031.3031.30140,100
24 Sept 202431.2631.2631.2631.2631.26100
23 Sept 202430.5530.9930.5530.9930.992,500
20 Sept 202430.4230.5530.4130.4130.4142,800
19 Sept 202430.2630.2630.2630.2630.2640,500
18 Sept 202430.0630.3430.0630.3030.3010,300
17 Sept 202430.3030.3630.1030.1830.182,500
16 Sept 202430.2230.2230.0830.0830.08600
13 Sept 202430.1630.2030.1430.1430.149,300
13 Sept 20240.383 Dividend
12 Sept 202430.1930.1930.1930.1929.81200
11 Sept 202430.1330.2630.1330.2629.883,400
10 Sept 202430.3630.3629.9529.9529.571,000
09 Sept 202430.4430.4930.3330.3329.957,900
06 Sept 202429.9730.0029.9730.0029.6216,400
05 Sept 202429.9029.9929.8929.9029.521,000
04 Sept 202429.4829.5629.4729.4729.102,700
03 Sept 202429.3629.6029.3629.5629.183,000
30 Aug 202429.7129.8429.7029.8429.464,000
29 Aug 202429.7829.7829.7529.7529.371,000
28 Aug 202430.0430.0430.0430.0429.662,100
27 Aug 202430.0430.0430.0430.0429.66-
26 Aug 202429.9930.0429.9930.0429.66400
23 Aug 202429.4529.5629.4529.5629.18600
22 Aug 202429.1229.2029.1229.2028.832,000
21 Aug 202429.3329.3329.1329.1428.77500
20 Aug 202428.9228.9228.9228.9228.55-
19 Aug 202428.9228.9228.9228.9228.55100
16 Aug 202428.9228.9228.9228.9228.55-
15 Aug 202428.9228.9228.9228.9228.55-
14 Aug 202428.9529.1428.9228.9228.551,900
13 Aug 202428.6528.6528.6528.6528.29-
12 Aug 202428.6428.6528.6428.6528.291,000
09 Aug 202428.3028.3028.3028.3027.94-
08 Aug 202428.1528.5128.0728.3027.943,600
07 Aug 202427.9627.9627.8327.8527.501,500
06 Aug 202425.9527.6925.8527.6927.345,100
05 Aug 202425.6027.0025.6027.0026.661,400
02 Aug 202427.6427.6427.3727.3727.022,000
01 Aug 202428.2128.2127.9127.9127.56400
31 July 202428.1928.2728.1928.2727.911,900
30 July 202428.2728.2728.2728.2727.91500
29 July 202427.9027.9027.9027.9027.55800
26 July 202428.2728.2727.9227.9227.57900
25 July 202428.3028.3628.3028.3628.00700
24 July 202428.2528.4328.2428.2427.883,000
23 July 202428.1928.2528.1628.2527.89800
22 July 202428.0028.0028.0028.0027.64200
19 July 202427.7627.7627.7627.7627.41-
18 July 202427.5727.7727.5727.7627.414,300
17 July 202427.4227.6527.4227.5327.18900
16 July 202427.7827.7827.7527.7527.401,700
15 July 202427.6727.6727.6727.6727.32-
12 July 202427.6827.9027.6727.6727.32600
11 July 202427.5827.6627.4327.6627.313,900
10 July 202427.6827.6827.6827.6827.33-
09 July 202427.7427.7527.6627.6827.33109,000
08 July 202427.4227.5027.3727.3927.043,800
05 July 202427.5327.5727.5327.5727.221,500
03 July 202428.0328.0328.0328.0327.67-
02 July 202427.6128.0327.6128.0327.672,400
01 July 202426.8826.8826.8826.8826.54200
28 June 202427.7027.7627.7027.7527.402,000
27 June 202427.4827.6727.4727.6727.323,000
26 June 202427.1227.4827.1227.4827.1330,600
25 June 202427.1627.2027.0927.2026.851,100
24 June 202426.6726.8126.6726.8126.471,100
21 June 202426.3826.3826.3826.3826.05700
20 June 202426.3326.3326.2926.3326.00800
18 June 202426.5626.5626.5626.5626.22-
17 June 202426.5226.5626.3426.5626.222,400
14 June 202427.0527.0527.0527.0526.7116,000
14 June 20240.364 Dividend
13 June 202427.4227.4227.0527.0526.351,300
12 June 202427.5527.5927.3327.3326.621,000
11 June 202426.8726.9026.7226.8826.183,100
10 June 202426.7426.7426.7426.7426.0520,100
07 June 202426.8626.8626.8626.8626.16-
06 June 202426.6426.8626.6426.8626.161,100
05 June 202425.0226.2825.0226.2825.60700
04 June 202426.4026.4026.4026.4025.711,500
03 June 202426.4026.4026.3826.4025.711,800
31 May 202426.3626.3626.3626.3625.6837,200
30 May 202426.1826.1826.1326.1325.451,400
29 May 202426.0526.0526.0526.0525.37900
28 May 202426.2926.2926.1926.1925.513,500
24 May 202426.3526.3526.3526.3525.67700
23 May 202426.5726.5726.1626.2225.541,600
22 May 202426.6326.6326.5426.6225.931,000
21 May 202426.8826.9726.8626.9326.231,400
20 May 202427.0027.0027.0027.0026.30300
17 May 202426.8626.8626.8226.8226.12500
16 May 202426.8326.8326.8326.8326.13600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...