Keyera Corp Historical Data - KEY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Keyera Corp (KEY)
Keyera Corp (KEY) Historical

Keyera Corp (KEY)

38.28

0.21

(0.55%)

Closed July 20 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.45	1.18953211737	37.83	38.36	37.41	634463	37.91390577	CS
4	2.22	6.15640599002	36.06	38.39	35.91	1101413	37.61149925	CS
12	2.76	7.77027027027	35.52	38.39	34.38	1194979	36.61524247	CS
26	5.97	18.4772516249	32.31	38.39	31.17	1043320	35.28682947	CS
52	6.94	22.1442246331	31.34	38.39	30.08	957178	34.0506793	CS
156	6.42	20.1506591337	31.86	38.39	26.34	906459	31.84235145	CS
260	3.52	10.1265822785	34.76	38.39	10.04	945207	28.77996215	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721425200	38.07	0	0.00	38.07	38.07	38.07	0
1721338800	38.07	0.36	0.95	37.69	38.12	37.58	1335547
1721252400	37.71	0.01	0.03	37.46	38.03	37.41	594270
1721166000	37.7	-0.3	-0.79	38.01	38.11	37.69	346565
1721079600	38	0.21	0.56	37.81	38.08	37.79	465939
1720820400	37.79	0.09	0.24	37.83	38.08	37.55	429992
1720734000	37.7	0	0.00	37.69	37.78	37.32	1112042
1720647600	37.7	-0.12	-0.32	37.94	38.09	37.64	821659
1720561200	37.82	0.42	1.12	37.34	37.89	37.24	724178
1720474800	37.4	0	0.00	37.34	37.52	37.21	542202
1720215600	37.4	-0.43	-1.14	37.86	37.89	37.37	1400178
1720129200	37.83	0.23	0.61	37.61	37.9	37.61	191823
1720042800	37.6	-0.7	-1.83	38.26	38.29	37.55	999944
1719956400	38.3	0.41	1.08	38.26	38.39	38.08	2386736
1719610800	37.89	-0.06	-0.16	37.97	38.15	37.76	3134649
1719524400	37.95	0.36	0.96	37.74	37.95	37.54	671062
1719438000	37.59	0.35	0.94	37.24	37.69	37.07	1838532
1719351600	37.24	0.52	1.42	36.73	37.31	36.47	1363129
1719265200	36.72	0.6	1.66	36.24	36.76	36.24	1220338
1719006000	36.12	0.09	0.25	36.06	36.38	35.91	1348056
1718919600	36.03	-0.25	-0.69	36.25	36.31	35.88	2262630
1718833200	36.28	-0.07	-0.19	36.29	36.6	36.03	1511381
1718746800	36.35	-0.19	-0.52	36.63	36.69	36.21	1360907
1718660400	36.54	-0.05	-0.14	36.44	36.6	35.97	1281657
1718401200	36.59	-0.94	-2.50	36.86	36.89	36.37	1168334
1718314800	37.53	-0.18	-0.48	37.73	37.73	37.18	689319
1718228400	37.71	0.42	1.13	37.64	37.96	37.29	2998745
1718142000	37.29	0.51	1.39	36.9	37.34	36.73	1258616
1718055600	36.78	0.17	0.46	36.59	36.9	36.27	1591677
1717796400	36.61	-0.11	-0.30	36.6	36.65	36.3	980891
1717710000	36.72	0.51	1.41	36.33	36.79	36.05	1248377
1717623600	36.21	0.34	0.95	36.05	36.26	35.93	942433
1717537200	35.87	-0.08	-0.22	35.75	36.02	35.33	915399
1717450800	35.95	-0.14	-0.39	35.94	36.22	35.84	1981508
1717191600	36.09	0.42	1.18	35.8	36.09	35.68	1627053
1717105200	35.67	-0.21	-0.59	35.77	35.92	35.52	548956
1717018800	35.88	0	0.00	35.72	35.93	35.49	2580406
1716932400	35.88	-0.12	-0.33	36.28	36.28	35.6	1440859
1716846000	36	-0.01	-0.03	35.9	36.06	35.83	448839
1716586800	36.01	-0.03	-0.08	36.25	36.25	35.88	1881233
1716500400	36.04	0.04	0.11	36.25	36.36	35.81	2519281
1716414000	36	-0.73	-1.99	36.6	36.68	35.89	1609599
1716327600	36.73	-0.01	-0.03	36.6	36.97	36.6	2232274
1715982000	36.74	0.05	0.14	36.7	36.75	36.45	1212087
1715895600	36.69	0.49	1.35	36.43	36.89	36.39	749000
1715809200	36.2	0.08	0.22	36.38	36.94	36.07	875112
1715722800	36.12	0.74	2.09	35.39	36.17	35.39	1503141
1715636400	35.38	-0.16	-0.45	35.6	35.6	35.27	1098614
1715377200	35.54	0.4	1.14	35.3	35.58	35.06	633120
1715290800	35.14	0	0.00	35.13	35.36	35	612455
1715204400	35.14	0.51	1.47	34.48	35.21	34.46	748012
1715118000	34.63	-0.05	-0.14	34.73	34.73	34.38	500549
1715031600	34.68	0.1	0.29	34.74	35.01	34.59	624844
1714772400	34.58	-0.01	-0.03	34.8	35.16	34.55	553676
1714686000	34.59	-0.09	-0.26	34.94	35.19	34.51	810354
1714599600	34.68	-0.64	-1.81	35.3	35.33	34.6	1335499
1714513200	35.32	-0.5	-1.40	35.74	35.75	35.31	387816
1714426800	35.82	0.23	0.65	35.52	35.82	35.45	462328
1714167600	35.59	0.15	0.42	35.43	35.59	35.21	572010
1714081200	35.44	-0.12	-0.34	35.33	35.58	35.26	693998
1713994800	35.56	-0.18	-0.50	35.7	35.97	35.44	599408
1713908400	35.74	0.51	1.45	35.24	35.89	35.14	854844
1713822000	35.23	0.23	0.66	34.97	35.37	34.8	493250

Societe Generale Effekten

Leonteq Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions