Keyera Corp. (KEYUF)
OTCMKTS
· Delayed Price · Currency is USD
30.35
+0.21 (0.70%)
Apr 24, 2025, 10:46 AM EDT
Keyera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | - | 0.33% | 100 |
| Apr 22, 2025 | 30.27 | 30.44 | 30.04 | 30.04 | 30.04 | -0.76% | 2,449 |
| Apr 21, 2025 | 30.14 | 30.27 | 30.14 | 30.27 | 30.27 | 0.43% | 573 |
| Apr 17, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - | 161 |
| Apr 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.17% | 213 |
| Apr 15, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.71% | 172 |
| Apr 14, 2025 | 29.65 | 29.65 | 29.58 | 29.58 | 29.58 | 2.46% | 7,558 |
| Apr 11, 2025 | 28.29 | 28.87 | 28.25 | 28.87 | 28.87 | 4.56% | 5,477 |
| Apr 10, 2025 | 27.92 | 27.92 | 27.61 | 27.61 | 27.61 | -1.00% | 3,748 |
| Apr 9, 2025 | 27.12 | 27.89 | 27.12 | 27.89 | 27.89 | - | 3,864 |
| Apr 8, 2025 | 28.55 | 28.55 | 27.89 | 27.89 | 27.89 | -1.64% | 2,482 |
| Apr 7, 2025 | 27.92 | 28.70 | 27.85 | 28.36 | 28.36 | -12.42% | 4,936 |
| Apr 4, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | 117 |
| Apr 3, 2025 | 32.55 | 32.89 | 32.38 | 32.38 | 32.38 | 0.77% | 1,462 |
| Apr 2, 2025 | 31.68 | 32.13 | 31.68 | 32.13 | 32.13 | 2.42% | 443 |
| Apr 1, 2025 | 31.08 | 31.56 | 31.07 | 31.37 | 31.37 | 0.71% | 5,607 |
| Mar 31, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.29% | 4,682 |
| Mar 28, 2025 | 30.93 | 31.06 | 30.89 | 31.06 | 31.06 | -1.80% | 482 |
| Mar 27, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - | 52 |
| Mar 26, 2025 | 31.64 | 31.64 | 31.63 | 31.63 | 31.63 | 0.25% | 817 |
| Mar 25, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.61% | 991 |
| Mar 24, 2025 | 31.38 | 31.55 | 31.36 | 31.36 | 31.36 | 0.24% | 2,237 |
| Mar 21, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - | 97 |
| Mar 20, 2025 | 31.02 | 31.29 | 31.02 | 31.29 | 31.29 | 2.58% | 3,967 |
| Mar 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.94% | 780 |
| Mar 18, 2025 | 29.00 | 29.63 | 29.00 | 29.63 | 29.63 | -1.04% | 7,023 |
| Mar 17, 2025 | 29.60 | 29.94 | 29.60 | 29.94 | 29.94 | 0.84% | 919 |
| Mar 14, 2025 | 29.72 | 29.80 | 29.69 | 29.69 | 29.34 | -0.36% | 111,268 |
| Mar 13, 2025 | 30.01 | 30.01 | 29.80 | 29.80 | 29.44 | -1.17% | 12,856 |
| Mar 12, 2025 | 29.54 | 30.15 | 29.54 | 30.15 | 29.79 | 2.24% | 20,876 |
| Mar 11, 2025 | 29.25 | 29.49 | 29.25 | 29.49 | 29.14 | 1.34% | 27,758 |
| Mar 10, 2025 | 29.14 | 29.14 | 29.10 | 29.10 | 28.75 | 2.39% | 39,020 |
| Mar 7, 2025 | 28.11 | 28.42 | 28.11 | 28.42 | 28.08 | 3.16% | 1,068 |
| Mar 6, 2025 | 27.66 | 28.04 | 27.55 | 27.55 | 27.22 | -0.86% | 14,974 |
| Mar 5, 2025 | 28.34 | 28.34 | 27.79 | 27.79 | 27.46 | -0.54% | 4,903 |
| Mar 4, 2025 | 28.40 | 28.40 | 27.94 | 27.94 | 27.61 | -3.12% | 836 |
| Mar 3, 2025 | 29.41 | 29.41 | 28.84 | 28.84 | 28.50 | -1.89% | 817 |
| Feb 28, 2025 | 29.33 | 29.40 | 29.30 | 29.40 | 29.04 | 1.15% | 24,327 |
| Feb 27, 2025 | 29.04 | 29.11 | 28.96 | 29.06 | 28.71 | -0.89% | 2,446 |
| Feb 26, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 28.97 | - | 6,650 |
| Feb 25, 2025 | 29.18 | 29.37 | 28.94 | 29.32 | 28.97 | -1.28% | 47,411 |
| Feb 24, 2025 | 29.80 | 29.80 | 29.70 | 29.70 | 29.35 | -0.03% | 20,746 |
| Feb 21, 2025 | 30.08 | 30.08 | 29.71 | 29.71 | 29.36 | -2.05% | 6,699 |
| Feb 20, 2025 | 29.92 | 30.33 | 29.92 | 30.33 | 29.97 | 1.38% | 515 |
| Feb 19, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.56 | 1.91% | 523 |
| Feb 18, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.01 | -1.28% | 202 |
| Feb 14, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.39 | 1.99% | 1,080 |
| Feb 13, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.81 | - | 61,546 |
| Feb 12, 2025 | 29.41 | 29.41 | 29.16 | 29.16 | 28.81 | -1.09% | 31,304 |
| Feb 11, 2025 | 29.45 | 29.48 | 29.45 | 29.48 | 29.13 | 0.21% | 6,080 |