Keyera Corp.

KEY
🏛️ canada →
46.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.97 32.15 31.81 32.06 0.0M
2023-12-28 31.77 32.06 31.77 32.03 0.0M
2023-12-27 31.63 32.12 31.44 31.89 0.0M
2023-12-22 32.16 32.16 31.66 31.68 0.1M
2023-12-21 31.66 32.00 31.61 31.99 0.1M
2023-12-20 31.65 31.93 31.55 31.55 0.1M
2023-12-19 31.84 31.88 31.40 31.49 0.1M
2023-12-18 32.47 32.51 31.63 31.87 0.2M
2023-12-15 32.54 32.54 31.62 32.00 0.3M
2023-12-14 33.30 33.37 32.65 32.70 0.4M
2023-12-13 32.54 33.66 32.49 33.58 0.1M
2023-12-12 33.10 33.10 32.57 32.68 0.2M
2023-12-11 33.42 33.49 32.96 33.10 0.0M
2023-12-08 33.62 33.76 33.53 33.55 0.0M
2023-12-07 33.65 33.72 33.37 33.44 0.0M
2023-12-06 33.33 33.67 33.25 33.32 0.1M
2023-12-05 33.82 33.82 33.22 33.26 0.1M
2023-12-04 33.76 34.01 33.55 33.72 0.0M
2023-12-01 33.98 34.03 33.68 33.71 0.1M
2023-11-30 33.23 34.29 32.95 34.26 0.1M
2023-11-29 33.20 33.20 32.77 33.02 0.0M
2023-11-28 32.84 33.12 32.77 32.97 0.1M
2023-11-27 33.05 33.08 32.78 32.95 0.1M
2023-11-24 32.99 33.17 32.93 33.08 0.0M
2023-11-23 32.60 33.00 32.60 33.00 0.0M
2023-11-22 32.18 32.79 32.09 32.72 0.0M
2023-11-21 32.32 32.42 32.25 32.31 0.0M
2023-11-20 32.29 32.42 32.13 32.24 0.0M
2023-11-17 31.80 32.30 31.67 32.14 0.1M
2023-11-16 31.85 31.85 31.26 31.58 0.1M
2023-11-15 32.03 32.03 31.81 31.92 0.1M
2023-11-14 32.15 32.17 31.78 31.85 0.1M
2023-11-13 31.82 32.19 31.70 31.99 0.1M
2023-11-10 32.07 32.08 31.47 31.82 0.1M
2023-11-09 32.49 32.49 31.97 32.08 0.1M
2023-11-08 32.17 32.17 31.85 32.10 0.0M
2023-11-07 32.51 32.82 32.40 32.43 0.1M
2023-11-06 33.25 33.25 32.46 32.90 0.2M
2023-11-03 32.83 33.54 32.77 32.86 0.0M
2023-11-02 32.74 33.03 32.63 32.73 0.1M
2023-11-01 32.36 32.66 32.32 32.49 0.0M
2023-10-31 31.88 32.25 31.77 32.25 0.2M
2023-10-30 32.38 32.38 31.80 31.95 0.1M
2023-10-27 32.31 32.36 31.94 32.12 0.1M
2023-10-26 32.20 32.41 31.82 32.35 0.0M
2023-10-25 32.25 32.61 32.18 32.31 0.0M
2023-10-24 32.29 32.60 32.14 32.22 0.0M
2023-10-23 32.04 32.41 31.71 32.12 0.0M
2023-10-20 32.68 32.68 32.25 32.47 0.0M
2023-10-19 32.81 33.41 32.60 32.97 0.1M
2023-10-18 33.31 33.39 33.03 33.37 0.0M
2023-10-17 33.18 33.67 33.17 33.43 0.1M
2023-10-16 32.98 33.44 32.81 33.35 0.1M
2023-10-13 32.85 33.03 32.77 32.84 0.0M
2023-10-12 32.95 33.02 32.49 32.73 0.0M
2023-10-11 32.27 32.84 32.05 32.84 0.1M
2023-10-10 31.92 32.45 31.75 32.37 0.0M
2023-10-06 30.99 31.56 30.80 31.51 0.0M
2023-10-05 30.66 31.11 30.66 31.04 0.0M
2023-10-04 30.42 30.68 30.09 30.65 0.0M
2023-10-03 30.72 31.10 30.29 30.74 0.0M
2023-10-02 31.85 31.85 30.81 30.88 0.1M
2023-09-29 32.18 32.18 31.52 31.89 0.0M
2023-09-28 31.34 32.18 31.26 32.11 0.2M
2023-09-27 32.00 32.00 31.20 31.29 0.2M
2023-09-26 32.08 32.12 31.60 31.65 0.1M
2023-09-25 32.52 32.67 32.25 32.34 0.1M
2023-09-22 32.29 32.63 32.18 32.63 0.0M
2023-09-21 32.57 32.57 32.03 32.18 0.0M
2023-09-20 32.82 32.89 32.62 32.69 0.0M
2023-09-19 33.43 33.44 32.70 32.82 0.1M
2023-09-18 33.11 33.25 32.82 33.22 0.0M
2023-09-15 32.98 33.14 32.89 33.05 0.0M
2023-09-14 32.42 33.00 32.29 32.89 0.0M
2023-09-13 33.03 33.03 32.58 32.78 0.1M
2023-09-12 32.71 32.94 32.71 32.86 0.1M
2023-09-11 33.07 33.07 32.71 32.79 0.2M
2023-09-08 33.01 33.01 32.78 32.88 0.0M
2023-09-07 32.83 32.98 32.70 32.78 0.1M
2023-09-06 33.04 33.25 32.65 32.74 0.3M
2023-09-05 33.83 34.18 33.73 34.01 0.1M
2023-09-01 33.80 33.86 33.62 33.75 0.1M
2023-08-31 33.52 33.65 33.39 33.41 0.1M
2023-08-30 33.45 33.55 33.37 33.40 0.0M
2023-08-29 33.15 33.41 32.99 33.27 0.0M
2023-08-28 33.50 33.64 33.07 33.19 0.0M
2023-08-25 33.33 33.45 33.19 33.40 0.1M
2023-08-24 32.75 33.09 32.61 33.05 0.1M
2023-08-23 32.26 32.90 32.26 32.86 0.0M
2023-08-22 32.49 32.60 32.32 32.40 0.0M
2023-08-21 32.86 32.86 32.41 32.56 0.0M
2023-08-18 32.58 32.87 32.54 32.71 0.0M
2023-08-17 32.37 32.74 32.29 32.74 0.0M
2023-08-16 32.30 32.31 32.14 32.25 0.0M
2023-08-15 32.18 32.30 31.88 32.10 0.1M
2023-08-14 32.83 32.85 32.41 32.52 0.0M
2023-08-11 32.46 32.86 32.30 32.74 0.5M
2023-08-10 33.00 33.21 32.74 32.75 0.3M
2023-08-09 33.10 33.11 32.64 32.65 0.4M
2023-08-08 32.53 33.01 32.24 32.91 0.1M
2023-08-04 32.51 32.90 32.40 32.50 0.1M
2023-08-03 32.31 32.54 32.29 32.41 0.1M
2023-08-02 32.53 32.72 32.33 32.51 0.0M
2023-08-01 32.83 32.98 32.37 32.79 0.0M
2023-07-31 32.72 33.15 32.72 33.01 0.1M
2023-07-28 32.30 32.67 32.07 32.67 0.1M
2023-07-27 32.52 32.85 32.38 32.51 0.0M
2023-07-26 32.25 32.57 32.25 32.57 0.0M
2023-07-25 32.60 32.62 32.29 32.47 0.1M
2023-07-24 32.32 32.74 32.32 32.60 0.1M
2023-07-21 32.07 32.37 31.90 32.36 0.1M
2023-07-20 31.83 32.16 31.83 31.97 0.1M
2023-07-19 31.33 31.81 31.33 31.76 0.0M
2023-07-18 30.76 31.34 30.64 31.34 0.1M
2023-07-17 30.57 30.80 30.56 30.78 0.0M
2023-07-14 30.83 30.83 30.62 30.72 0.0M
2023-07-13 30.63 30.91 30.46 30.91 0.1M
2023-07-12 30.51 30.65 30.38 30.57 0.0M
2023-07-11 30.62 30.68 30.29 30.30 0.0M
2023-07-10 30.55 30.64 30.37 30.61 0.0M
2023-07-07 30.18 30.68 30.18 30.65 0.0M
2023-07-06 30.09 30.46 29.99 30.40 0.0M
2023-07-05 30.42 30.50 30.21 30.47 0.0M
2023-07-04 30.57 30.79 30.57 30.76 0.0M
2023-06-30 30.47 30.69 30.27 30.58 0.0M
2023-06-29 30.00 30.42 30.00 30.30 0.0M
2023-06-28 29.51 30.02 29.43 29.91 0.0M
2023-06-27 29.46 29.69 29.32 29.64 0.0M
2023-06-26 29.55 29.66 29.46 29.52 0.0M
2023-06-23 29.70 29.75 29.34 29.38 0.0M
2023-06-22 30.04 30.08 29.71 30.02 0.1M
2023-06-21 30.28 30.49 30.06 30.10 0.0M
2023-06-20 30.30 30.49 30.06 30.46 0.1M
2023-06-19 30.56 30.62 30.48 30.49 0.0M
2023-06-16 30.43 30.63 30.32 30.50 0.1M
2023-06-15 30.55 30.55 30.16 30.19 0.0M
2023-06-14 30.99 30.99 30.33 30.52 0.0M
2023-06-13 31.41 31.73 31.37 31.42 0.1M
2023-06-12 30.85 31.29 30.81 31.24 0.0M
2023-06-09 31.36 31.38 31.00 31.09 0.1M
2023-06-08 31.66 31.66 31.19 31.49 0.1M
2023-06-07 31.24 31.62 31.21 31.49 0.0M
2023-06-06 31.20 31.37 31.10 31.24 0.8M
2023-06-05 31.69 31.88 31.17 31.52 0.1M
2023-06-02 31.00 31.51 31.00 31.32 0.1M
2023-06-01 30.31 30.76 30.31 30.59 0.1M
2023-05-31 30.53 30.53 30.19 30.30 0.1M
2023-05-30 30.34 30.62 30.31 30.57 0.2M
2023-05-29 31.00 31.00 30.53 30.65 0.0M
2023-05-26 30.64 30.69 30.32 30.63 0.0M
2023-05-25 30.33 30.62 30.11 30.40 0.0M
2023-05-24 30.67 30.81 30.51 30.57 0.4M
2023-05-23 30.95 31.02 30.65 30.77 0.1M
2023-05-19 31.42 31.47 31.12 31.15 0.1M
2023-05-18 31.35 31.47 31.20 31.26 0.4M
2023-05-17 32.35 32.35 31.50 31.55 0.1M
2023-05-16 32.62 32.67 32.16 32.29 0.1M
2023-05-15 32.24 32.57 32.10 32.54 0.0M
2023-05-12 32.32 32.42 32.10 32.34 0.1M
2023-05-11 31.90 32.63 31.90 32.17 0.1M
2023-05-10 32.78 32.78 32.00 32.26 0.0M
2023-05-09 30.97 32.62 30.97 32.11 0.2M
2023-05-08 31.49 31.49 30.98 31.12 0.1M
2023-05-05 31.00 31.53 31.00 31.40 0.1M
2023-05-04 30.73 30.86 30.43 30.67 0.0M
2023-05-03 31.13 31.16 30.65 30.75 0.0M
2023-05-02 31.52 31.57 30.96 31.22 0.1M
2023-05-01 31.69 31.95 31.59 31.71 0.2M
2023-04-28 31.91 32.14 31.80 31.85 0.1M
2023-04-27 32.05 32.10 31.71 31.85 0.0M
2023-04-26 31.96 32.15 31.82 31.91 0.0M
2023-04-25 32.04 32.17 31.89 31.94 0.0M
2023-04-24 31.60 32.14 31.60 32.06 0.0M
2023-04-21 31.32 31.69 31.27 31.64 0.2M
2023-04-20 31.41 31.62 31.32 31.60 0.0M
2023-04-19 31.68 31.70 31.46 31.69 0.0M
2023-04-18 31.94 31.94 31.57 31.92 0.0M
2023-04-17 31.92 32.06 31.89 32.04 0.0M
2023-04-14 31.74 31.98 31.68 31.95 0.0M
2023-04-13 31.32 31.65 31.30 31.57 0.1M
2023-04-12 31.24 31.57 31.19 31.33 0.0M
2023-04-11 30.68 31.10 30.65 31.07 0.0M
2023-04-10 30.26 30.67 30.26 30.53 0.0M
2023-04-06 30.01 30.28 29.96 30.10 0.0M
2023-04-05 30.03 30.21 29.88 30.09 0.0M
2023-04-04 30.42 30.42 29.80 29.98 0.0M
2023-04-03 30.08 30.48 30.04 30.27 0.0M
2023-03-31 29.50 29.66 29.40 29.60 0.1M
2023-03-30 29.19 29.49 28.96 29.49 0.1M
2023-03-29 29.07 29.32 29.06 29.12 0.1M
2023-03-28 28.87 29.06 28.78 28.93 0.1M
2023-03-27 28.60 29.07 28.57 28.88 0.0M
2023-03-24 28.18 28.50 27.97 28.40 0.0M
2023-03-23 28.87 29.06 28.34 28.59 0.1M
2023-03-22 28.68 29.03 28.68 28.74 0.0M
2023-03-21 28.94 29.05 28.64 28.80 0.0M
2023-03-20 28.54 28.79 28.47 28.72 0.0M
2023-03-17 28.66 28.84 28.40 28.50 0.0M
2023-03-16 28.44 29.05 28.22 28.94 0.0M
2023-03-15 28.82 28.82 28.03 28.67 0.1M
2023-03-14 29.54 30.20 29.36 29.65 0.1M
2023-03-13 30.08 30.08 29.14 29.40 0.4M
2023-03-10 30.90 30.90 30.18 30.50 0.0M
2023-03-09 30.91 31.28 30.87 31.05 0.0M
2023-03-08 31.07 31.21 30.64 30.67 0.1M
2023-03-07 31.21 31.22 30.78 30.98 0.1M
2023-03-06 30.87 31.20 30.79 31.10 0.0M
2023-03-03 30.50 31.08 30.50 30.83 0.2M
2023-03-02 30.14 30.61 30.04 30.59 0.1M
2023-03-01 30.05 30.39 29.96 30.20 0.1M
2023-02-28 30.36 30.50 29.97 30.12 0.4M
2023-02-27 30.33 30.93 30.32 30.75 0.3M
2023-02-24 30.30 30.35 30.05 30.32 0.0M
2023-02-23 30.19 30.40 29.92 30.29 0.1M
2023-02-22 29.84 30.14 29.50 29.98 0.5M
2023-02-21 30.92 31.05 29.90 30.05 0.1M
2023-02-17 30.92 31.32 30.91 31.10 0.1M
2023-02-16 30.87 31.29 30.69 31.18 0.1M
2023-02-15 30.20 31.14 29.94 31.14 0.2M
2023-02-14 30.91 31.28 30.88 31.27 0.1M
2023-02-13 31.04 31.42 31.00 31.26 0.2M
2023-02-10 30.44 31.08 30.38 30.98 0.1M
2023-02-09 30.23 30.46 30.15 30.37 0.2M
2023-02-08 29.80 30.15 29.64 30.06 0.1M
2023-02-07 29.54 29.75 29.37 29.66 0.0M
2023-02-06 29.83 29.87 29.41 29.55 0.1M
2023-02-03 29.82 30.11 29.75 29.88 0.1M
2023-02-02 30.10 30.10 29.66 29.70 0.1M
2023-02-01 30.20 30.25 29.66 30.11 0.0M
2023-01-31 30.05 30.45 30.05 30.36 0.1M
2023-01-30 30.31 30.47 30.11 30.36 0.0M
2023-01-27 30.59 30.74 30.53 30.55 0.0M
2023-01-26 30.78 30.80 30.41 30.63 0.0M
2023-01-25 30.30 30.67 30.29 30.65 0.0M
2023-01-24 30.99 30.99 30.75 30.92 0.0M
2023-01-23 31.25 31.27 30.99 31.07 0.0M
2023-01-20 30.87 31.27 30.78 31.18 0.0M
2023-01-19 31.07 31.38 30.93 31.16 0.0M
2023-01-18 31.91 32.00 31.02 31.17 0.1M
2023-01-17 31.63 31.89 31.60 31.77 0.1M
2023-01-16 31.40 31.70 31.08 31.41 0.0M
2023-01-13 30.92 31.33 30.78 31.29 0.1M
2023-01-12 30.25 30.98 30.24 30.93 0.1M
2023-01-11 29.99 30.11 29.85 29.97 0.0M
2023-01-10 29.75 29.78 29.49 29.70 0.0M
2023-01-09 29.48 29.69 29.45 29.56 0.1M
2023-01-06 29.10 29.47 29.10 29.24 0.1M
2023-01-05 29.16 29.16 28.70 28.87 0.0M
2023-01-04 28.52 28.95 28.42 28.74 0.1M
2023-01-03 29.55 29.66 28.59 28.67 0.0M