Toronto - Free Realtime Quote
CAD
Keyera Corp. (KEY.TO)
55.50
+0.43
(+0.78%)
As of 2:32:30 PM EDT. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.38
55.82
55.18
55.51
55.51
322,500
Oct 29, 2026
54.54
55.45
54.53
55.07
55.07
683,200
Oct 28, 2026
54.53
55.36
54.49
54.55
54.55
463,100
Oct 27, 2026
54.56
54.93
54.27
54.49
54.49
573,600
Oct 26, 2026
54.94
55.49
54.61
54.80
54.80
589,400
Oct 23, 2026
54.93
55.21
54.51
54.92
54.92
720,600
Oct 22, 2026
55.70
55.88
53.99
54.64
54.64
971,900
Oct 21, 2026
55.18
55.77
55.18
55.58
55.58
653,700
Oct 20, 2026
55.07
55.63
54.69
55.43
55.43
844,700
Oct 19, 2026
55.31
55.40
54.40
54.96
54.96
741,700
Oct 16, 2026
54.44
55.80
54.44
55.78
55.78
1,101,900
Oct 15, 2026
55.46
55.58
53.51
54.00
54.00
1,086,400
Oct 14, 2026
55.03
55.69
55.02
55.43
55.43
1,992,600
Oct 13, 2026
54.56
55.13
54.11
54.96
54.96
1,317,400
Oct 9, 2026
53.84
54.83
53.84
54.51
54.51
1,204,400
Oct 8, 2026
52.70
54.33
52.55
54.05
54.05
1,667,500
Oct 7, 2026
52.93
53.34
52.20
52.32
52.32
749,200
Oct 6, 2026
52.51
53.33
52.45
53.02
53.02
1,204,500
Oct 5, 2026
52.37
52.98
51.83
52.71
52.71
1,435,100
Oct 2, 2026
51.84
52.53
51.70
52.42
52.42
1,171,400
Oct 1, 2026
51.33
52.36
50.89
51.96
51.96
1,523,800
Sep 30, 2026
50.99
51.51
50.75
51.35
51.35
1,356,800
Sep 29, 2026
51.33
51.41
50.57
50.74
50.74
1,309,800
Sep 28, 2026
52.44
52.94
51.64
51.77
51.77
1,876,000
Sep 25, 2026
52.72
53.08
51.50
52.06
52.06
966,200
Sep 24, 2026
53.56
53.75
52.92
53.11
53.11
1,495,600
Sep 23, 2026
53.54
54.02
53.26
53.34
53.34
1,746,700
Sep 22, 2026
53.15
54.02
52.93
53.43
53.43
1,206,900
Sep 21, 2026
54.67
54.67
53.63
53.63
53.63
1,754,300
Sep 18, 2026
53.73
55.09
53.51
54.96
54.96
7,605,200
Sep 17, 2026
52.91
54.40
52.90
53.78
53.78
1,060,700
Sep 16, 2026
53.65
54.51
53.18
53.32
53.32
1,046,300
Sep 15, 2026
0.563
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
54.28
54.91
53.78
53.98
53.98
1,052,700
Sep 14, 2026
55.00
55.46
54.62
54.76
54.20
2,129,100
Sep 11, 2026
54.85
55.44
54.18
54.54
53.98
1,656,000
Sep 10, 2026
57.04
57.34
54.90
55.15
54.58
1,346,600
Sep 9, 2026
57.16
57.30
56.53
56.69
56.11
1,820,700
Sep 8, 2026
56.40
57.50
56.34
56.97
56.38
1,101,200
Sep 4, 2026
56.90
56.90
54.99
56.33
55.75
2,147,100
Sep 3, 2026
58.91
59.16
58.38
58.47
57.87
1,150,700
Sep 2, 2026
59.91
60.28
58.84
59.03
58.42
1,370,500
Sep 1, 2026
60.60
60.93
59.63
60.23
59.61
1,549,400
Aug 31, 2026
59.59
60.30
59.17
60.11
59.49
2,416,600
Aug 28, 2026
59.32
60.04
59.03
59.10
58.49
1,458,700
Aug 27, 2026
60.21
60.61
59.16
59.36
58.75
1,010,200
Aug 26, 2026
58.70
60.38
58.50
60.15
59.53
1,039,100
Aug 25, 2026
59.79
60.12
59.04
59.06
58.45
798,100
Aug 24, 2026
58.60
60.24
58.21
60.08
59.46
1,123,300
Aug 21, 2026
59.53
59.99
58.48
58.71
58.11
1,117,500
Aug 20, 2026
59.26
60.17
59.21
59.54
58.93
741,400
Aug 19, 2026
59.57
59.75
58.38
58.88
58.27
785,100
Aug 18, 2026
59.24
59.85
59.21
59.56
58.95
938,200
Aug 17, 2026
58.96
59.45
58.52
58.83
58.23
642,300
Aug 14, 2026
58.79
59.48
58.60
58.79
58.19
555,900
Aug 13, 2026
58.05
59.14
57.95
58.75
58.15
683,600
Aug 12, 2026
57.77
58.50
57.77
58.25
57.65
717,800
Aug 11, 2026
56.73
58.27
56.69
57.93
57.33
1,105,200
Aug 10, 2026
57.50
57.89
56.08
56.86
56.28
1,025,000
Aug 7, 2026
58.61
58.82
56.86
57.11
56.52
1,129,100
Aug 6, 2026
57.20
58.81
57.20
58.79
58.19
1,276,100
Aug 5, 2026
58.79
58.85
56.57
57.20
56.61
2,444,700
Aug 4, 2026
58.82
59.35
57.49
58.39
57.79
1,458,900
Jul 31, 2026
60.64
60.71
59.52
59.56
58.95
1,203,700
Jul 30, 2026
60.21
60.72
59.75
60.44
59.82
832,700
Jul 29, 2026
59.90
61.41
59.61
60.35
59.73
1,962,900
Jul 28, 2026
59.80
60.04
58.80
59.31
58.70
550,800
Jul 27, 2026
59.62
60.00
59.18
59.50
58.89
890,200
Jul 24, 2026
60.59
61.22
60.41
60.71
60.09
528,000
Jul 23, 2026
61.00
61.08
60.05
60.43
59.81
907,800
Jul 22, 2026
59.79
60.67
59.59
60.54
59.92
522,100
Jul 21, 2026
59.26
59.40
58.71
59.36
58.75
1,415,100
Jul 20, 2026
59.74
60.30
59.02
59.05
58.44
503,500
Jul 17, 2026
59.89
60.14
59.43
59.95
59.33
1,052,300
Jul 16, 2026
58.74
59.52
58.59
59.19
58.58
1,325,000
Jul 15, 2026
58.56
59.16
58.34
58.81
58.21
546,100
Jul 14, 2026
58.58
58.67
58.00
58.62
58.02
652,500
Jul 13, 2026
58.00
58.76
57.87
58.42
57.82
1,562,600
Jul 10, 2026
58.11
58.22
56.83
57.38
56.79
1,335,000
Jul 9, 2026
58.99
59.16
57.96
58.25
57.65
784,300
Jul 8, 2026
58.05
59.20
57.83
59.12
58.51
1,210,700
Jul 7, 2026
56.57
57.64
56.36
57.36
56.77
932,300
Jul 6, 2026
56.64
57.34
56.18
56.35
55.77
1,371,100
Jul 3, 2026
56.13
56.95
55.97
56.80
56.22
289,100
Jul 2, 2026
56.65
56.93
55.25
55.95
55.37
1,236,400
Jun 30, 2026
57.58
58.30
56.77
56.97
56.38
1,175,800
Jun 29, 2026
58.40
58.56
57.12
57.44
56.85
815,700
Jun 26, 2026
58.20
58.83
57.93
58.44
57.84
1,412,100
Jun 25, 2026
57.24
58.46
57.23
58.35
57.75
1,095,400
Jun 24, 2026
57.30
57.46
56.54
57.34
56.75
1,424,000
Jun 23, 2026
56.96
57.80
56.85
57.77
57.18
2,018,900
Jun 22, 2026
56.28
57.02
55.80
56.91
56.32
3,192,100
Jun 19, 2026
55.80
56.99
55.79
56.46
55.88
2,357,000
Jun 18, 2026
54.75
56.09
54.19
55.96
55.38
4,094,900
Jun 17, 2026
56.62
57.33
56.15
56.21
55.63
1,141,800
Jun 16, 2026
57.60
57.86
55.67
56.68
56.10
1,614,400
Jun 15, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
56.51
58.29
56.50
57.20
56.61
5,340,700
Jun 12, 2026
58.86
59.99
58.81
59.01
57.87
1,046,500
Jun 11, 2026
59.27
59.93
58.73
59.11
57.97
1,800,600
Jun 10, 2026
57.50
59.26
57.50
59.04
57.90
3,474,400
Jun 9, 2026
57.32
57.56
56.78
57.38
56.27
1,050,700
Jun 8, 2026
57.43
58.11
56.99
57.32
56.21
5,877,100
Jun 5, 2026
57.20
58.03
57.03
57.53
56.42
1,159,000
Jun 4, 2026
56.94
57.52
56.71
57.28
56.17
960,200
Jun 3, 2026
57.87
58.41
56.91
56.94
55.84
1,311,800
Jun 2, 2026
57.27
58.06
57.27
57.60
56.49
873,600
Jun 1, 2026
57.60
57.86
56.97
57.20
56.09
1,005,900
May 29, 2026
56.29
57.30
55.89
57.19
56.08
4,403,400
May 28, 2026
56.97
57.34
56.28
56.46
55.37
1,110,200
May 27, 2026
56.16
57.41
55.73
56.91
55.81
765,900
May 26, 2026
57.74
57.87
56.82
56.87
55.77
955,000
May 25, 2026
58.68
58.69
57.43
57.61
56.50
347,700
May 22, 2026
57.78
59.07
57.78
59.00
57.86
1,466,900
May 21, 2026
58.62
59.14
57.61
57.85
56.73
2,058,300
May 20, 2026
58.49
58.68
57.80
58.35
57.22
1,466,000
May 19, 2026
58.24
59.02
56.89
58.71
57.57
2,318,900
May 15, 2026
54.82
57.63
54.72
57.44
56.33
5,927,600
May 14, 2026
53.19
55.18
52.77
55.11
54.04
2,072,200
May 13, 2026
53.70
54.15
52.37
53.02
51.99
1,964,300
May 12, 2026
52.62
54.20
52.41
53.64
52.60
1,325,300
May 11, 2026
51.82
52.68
51.80
52.44
51.43
1,796,400
May 8, 2026
50.29
52.09
49.96
51.50
50.50
1,293,300
May 7, 2026
49.28
50.85
48.60
50.65
49.67
1,593,900
May 6, 2026
49.00
49.81
48.60
49.49
48.53
2,416,500
May 5, 2026
52.80
52.80
48.93
49.11
48.16
3,703,200
May 4, 2026
52.89
53.60
52.50
52.97
51.95
973,000
May 1, 2026
52.39
53.08
51.86
52.80
51.78
567,000
Apr 30, 2026
51.50
52.51
51.35
52.48
51.47
856,200
Apr 29, 2026
51.15
51.81
50.61
51.60
50.60
1,074,800
Apr 28, 2026
50.54
51.14
50.01
50.78
49.80
654,300
Apr 27, 2026
50.00
50.55
49.80
49.99
49.02
707,300
Apr 24, 2026
50.00
50.20
49.41
50.11
49.14
451,100
Apr 23, 2026
49.89
50.19
49.50
50.10
49.13
639,500
Apr 22, 2026
50.05
50.20
49.32
49.72
48.76
423,300
Apr 21, 2026
49.98
50.17
49.40
49.61
48.65
719,200
Apr 20, 2026
49.67
50.15
49.45
49.78
48.82
999,400
Apr 17, 2026
48.25
49.62
47.64
49.56
48.60
1,424,900
Apr 16, 2026
48.99
49.70
48.80
49.25
48.30
1,018,500
Apr 15, 2026
50.15
50.52
48.86
48.94
47.99
1,568,800
Apr 14, 2026
51.43
51.98
50.27
50.28
49.31
1,153,700
Apr 13, 2026
52.77
52.79
51.44
51.81
50.81
1,850,100
Apr 10, 2026
51.65
52.60
51.56
52.23
51.22
1,345,200
Apr 9, 2026
51.64
53.26
51.36
51.73
50.73
1,768,400
Apr 8, 2026
51.53
52.07
50.68
51.54
50.54
2,643,800
Apr 7, 2026
53.66
54.46
53.28
54.14
53.09
1,253,400
Apr 6, 2026
53.33
53.80
53.32
53.61
52.57
1,286,800
Apr 2, 2026
53.25
53.86
53.04
53.40
52.37
1,180,400
Apr 1, 2026
53.28
53.55
51.90
52.51
51.49
2,103,500
Mar 31, 2026
54.02
54.83
53.16
53.81
52.77
1,894,500
Mar 30, 2026
54.74
55.35
53.80
54.18
53.13
1,539,800
Mar 27, 2026
54.27
54.82
54.03
54.34
53.29
954,000
Mar 26, 2026
54.30
54.67
53.98
54.25
53.20
469,800
Mar 25, 2026
53.57
54.49
53.35
54.41
53.36
1,267,600
Mar 24, 2026
53.33
54.63
52.98
53.63
52.59
880,200
Mar 23, 2026
52.94
53.58
52.64
53.33
52.30
855,200
Mar 20, 2026
53.65
54.45
53.38
53.75
52.71
2,381,500
Mar 19, 2026
53.23
53.98
53.04
53.63
52.59
2,279,100
Mar 18, 2026
53.58
53.79
52.87
53.32
52.29
814,100
Mar 17, 2026
54.09
54.60
53.52
53.60
52.56
4,624,800
Mar 16, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
53.30
54.09
52.88
54.04
52.99
797,800
Mar 13, 2026
53.81
54.26
53.60
54.05
52.48
946,900
Mar 12, 2026
53.71
54.46
53.71
53.76
52.19
1,804,100
Mar 11, 2026
53.12
53.77
52.79
53.50
51.94
1,464,000
Mar 10, 2026
52.61
53.16
52.16
53.13
51.58
4,802,200
Mar 9, 2026
52.61
53.44
51.90
53.00
51.46
1,500,700
Mar 6, 2026
53.05
53.41
52.09
52.41
50.88
1,776,200
Mar 5, 2026
52.43
53.03
51.80
53.02
51.48
835,000
Mar 4, 2026
52.08
52.39
51.46
52.37
50.84
1,072,700
Mar 3, 2026
52.00
52.97
51.80
52.37
50.84
1,298,800
Mar 2, 2026
53.00
53.97
52.35
52.61
51.08
1,694,200
Feb 27, 2026
51.21
52.14
50.81
52.06
50.54
3,293,400
Feb 26, 2026
50.89
51.49
50.89
51.17
49.68
835,300
Feb 25, 2026
51.58
51.99
50.42
51.06
49.57
868,600
Feb 24, 2026
51.98
52.15
51.53
52.08
50.56
978,200
Feb 23, 2026
51.24
52.02
51.02
51.83
50.32
697,800
Feb 20, 2026
51.37
51.75
50.91
51.04
49.55
1,572,300
Feb 19, 2026
52.15
52.66
51.36
51.57
50.07
730,700
Feb 18, 2026
51.37
51.99
51.01
51.85
50.34
852,100
Feb 17, 2026
51.75
51.85
50.79
51.25
49.76
1,876,500
Feb 13, 2026
51.25
52.13
51.19
51.85
50.34
979,900
Feb 12, 2026
49.22
51.19
49.11
51.03
49.54
2,595,500
Feb 11, 2026
48.39
49.21
48.20
49.08
47.65
1,159,400
Feb 10, 2026
48.45
48.55
47.86
48.10
46.70
631,300
Feb 9, 2026
49.11
49.13
48.15
48.32
46.91
968,400
Feb 6, 2026
47.84
49.19
47.60
49.17
47.74
1,119,700
Feb 5, 2026
47.01
48.04
46.81
47.71
46.32
866,600
Feb 4, 2026
46.33
47.40
46.20
47.21
45.83
959,600
Feb 3, 2026
45.67
46.51
45.50
46.30
44.95
651,800
Feb 2, 2026
45.55
46.15
45.08
45.52
44.19
997,300
Jan 30, 2026
45.98
46.52
45.20
46.11
44.77
1,061,500
Jan 29, 2026
46.15
46.18
45.50
45.91
44.57
856,500
Jan 28, 2026
45.34
46.10
45.10
45.70
44.37
979,900
Jan 27, 2026
44.79
45.56
44.48
45.31
43.99
1,116,500
Jan 26, 2026
44.69
44.69
43.65
44.48
43.18
1,047,200
Jan 23, 2026
43.95
44.59
43.50
44.23
42.94
1,045,500
Jan 22, 2026
43.80
43.92
43.27
43.69
42.42
635,800
Jan 21, 2026
44.05
44.40
43.51
43.74
42.47
1,136,600
Jan 20, 2026
43.13
44.27
42.69
43.75
42.48
1,364,000
Jan 19, 2026
44.01
44.01
43.05
43.23
41.97
902,600
Jan 16, 2026
44.49
45.33
44.49
44.99
43.68
1,738,600
Jan 15, 2026
43.53
44.89
43.53
44.54
43.24
2,058,700
Jan 14, 2026
43.02
44.05
42.90
43.77
42.49
1,668,400
Jan 13, 2026
42.05
43.15
42.01
43.12
41.86
1,612,000
Jan 12, 2026
41.80
42.13
41.66
41.99
40.77
906,500
Jan 9, 2026
41.60
42.01
41.38
41.65
40.44
1,137,400
Jan 8, 2026
41.88
42.17
40.88
41.58
40.37
1,822,600
Jan 7, 2026
43.03
43.06
41.92
41.92
40.70
2,465,700
Jan 6, 2026
43.99
44.42
42.96
43.14
41.88
1,921,000
Jan 5, 2026
44.60
44.60
42.62
43.98
42.70
2,709,100
Jan 2, 2026
43.96
44.71
43.68
44.61
43.31
1,082,300
Dec 31, 2025
44.06
44.20
43.83
44.00
42.72
345,400
Dec 30, 2025
44.06
44.46
44.00
44.06
42.78
597,800
Dec 29, 2025
43.80
44.42
43.80
44.12
42.83
1,113,100
Dec 24, 2025
44.03
44.16
43.80
43.89
42.61
112,200
Dec 23, 2025
43.67
44.17
43.56
44.05
42.77
1,717,700
Dec 22, 2025
43.52
43.90
43.40
43.50
42.23
2,743,900
Dec 19, 2025
43.00
43.90
43.00
43.27
42.01
1,558,200
Dec 18, 2025
43.31
43.46
42.76
42.88
41.63
1,262,700
Dec 17, 2025
42.90
43.66
42.54
43.37
42.11
1,566,800
Dec 16, 2025
43.81
44.24
42.61
42.75
41.50
4,126,000
Dec 15, 2025
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
44.33
44.35
43.80
44.14
42.85
1,806,700
Dec 12, 2025
45.09
45.25
44.66
44.96
43.13
2,775,900
Dec 11, 2025
44.10
44.88
43.95
44.83
43.00
1,088,400
Dec 10, 2025
44.20
44.32
43.75
44.15
42.35
1,741,200
Dec 9, 2025
45.13
45.13
44.08
44.25
42.44
2,018,800
Dec 8, 2025
45.39
45.50
44.95
45.04
43.20
758,000
Dec 5, 2025
44.98
45.58
44.86
45.55
43.69
1,523,900
Dec 4, 2025
45.35
45.77
45.00
45.04
43.20
2,181,800
Dec 3, 2025
45.12
45.65
44.98
45.35
43.50
927,500
Dec 2, 2025
45.58
45.58
44.78
44.99
43.15
1,620,000
Dec 1, 2025
45.15
46.29
45.00
45.60
43.74
1,385,700
Nov 28, 2025
44.16
45.52
44.12
45.15
43.31
736,400
Nov 27, 2025
44.18
44.29
44.08
44.15
42.35
182,800
Nov 26, 2025
44.37
44.50
44.12
44.17
42.37
1,293,600
Nov 25, 2025
43.84
44.67
43.53
44.33
42.52
2,033,300
Nov 24, 2025
43.82
44.34
43.46
44.05
42.25
1,989,100
Nov 21, 2025
43.51
43.98
43.32
43.94
42.15
1,089,500
Nov 20, 2025
43.85
44.57
43.50
43.52
41.74
1,073,900
Nov 19, 2025
44.48
44.48
43.15
43.61
41.83
1,662,500
Nov 18, 2025
43.41
44.14
43.38
43.96
42.17
1,865,900
Nov 17, 2025
43.22
43.99
43.19
43.41
41.64
1,773,000
Nov 14, 2025
40.09
43.44
40.09
43.28
41.51
2,773,200
Nov 13, 2025
42.32
42.38
41.46
41.80
40.09
1,033,900
Nov 12, 2025
41.60
42.42
41.60
42.25
40.53
888,600
Nov 11, 2025
41.57
42.00
41.56
41.80
40.09
736,600
Nov 10, 2025
40.95
42.04
40.95
41.55
39.85
1,201,000
Nov 7, 2025
40.85
41.23
40.30
40.94
39.27
1,007,600
Nov 6, 2025
40.72
40.93
40.57
40.87
39.20
615,500
Nov 5, 2025
40.71
40.98
40.50
40.69
39.03
933,300
Nov 4, 2025
40.82
41.23
40.38
40.49
38.84
652,500
Nov 3, 2025
41.37
41.49
40.86
41.17
39.49
645,700
Oct 31, 2025
41.27
41.55
40.94
41.41
39.72
1,121,300
Oct 30, 2025
41.63
41.90
41.27
41.28
39.60
937,800
