OTC Markets OTCPK - Delayed Quote
USD
Keyera Corp. (KEYUF)
39.46
+0.01
(+0.03%)
At close: November 2 at 11:28:58 AM EST
Currency in USD
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
Nov 2, 2026
39.30
39.50
39.24
39.24
39.24
73,700
Oct 30, 2026
39.73
39.76
39.73
39.76
39.76
75,100
Oct 29, 2026
39.10
39.47
39.10
39.33
39.33
57,700
Oct 28, 2026
39.34
39.34
39.03
39.03
39.03
58,300
Oct 27, 2026
38.87
38.87
38.74
38.79
38.79
87,100
Oct 26, 2026
39.05
39.44
39.05
39.23
39.23
76,000
Oct 23, 2026
39.06
39.20
39.06
39.20
39.20
97,900
Oct 22, 2026
39.03
39.33
39.03
39.33
39.33
116,200
Oct 21, 2026
39.25
39.54
39.25
39.54
39.54
76,100
Oct 20, 2026
38.90
38.90
38.90
38.90
38.90
-
Oct 19, 2026
39.06
39.06
38.90
38.90
38.90
53,200
Oct 16, 2026
39.22
39.30
39.14
39.14
39.14
57,300
Oct 15, 2026
38.00
38.24
38.00
38.20
38.20
53,500
Oct 14, 2026
38.72
38.89
38.72
38.82
38.82
59,800
Oct 13, 2026
38.32
38.73
38.14
38.73
38.73
45,200
Oct 12, 2026
38.34
38.34
38.34
38.34
38.34
-
Oct 9, 2026
38.18
38.34
38.18
38.34
38.34
263,400
Oct 8, 2026
36.22
38.11
36.22
38.11
38.11
163,700
Oct 7, 2026
36.95
36.95
36.77
36.77
36.77
2,000
Oct 6, 2026
37.37
37.41
37.30
37.41
37.41
94,500
Oct 5, 2026
36.46
36.91
36.46
36.87
36.87
665,500
Oct 2, 2026
36.45
36.45
36.45
36.45
36.45
25,000
Oct 1, 2026
36.47
36.53
36.47
36.53
36.53
81,400
Sep 30, 2026
35.88
35.88
35.88
35.88
35.88
35,000
Sep 29, 2026
35.87
35.87
35.87
35.87
35.87
68,100
Sep 28, 2026
36.71
36.71
36.52
36.52
36.52
87,400
Sep 25, 2026
37.15
37.15
36.82
36.82
36.82
70,100
Sep 24, 2026
37.82
37.96
37.60
37.60
37.60
38,700
Sep 23, 2026
37.95
37.95
37.95
37.95
37.95
81,300
Sep 22, 2026
38.22
38.29
38.05
38.05
38.05
71,600
Sep 21, 2026
38.78
38.78
38.63
38.68
38.68
191,400
Sep 18, 2026
39.19
39.19
39.12
39.12
39.12
2,039,800
Sep 17, 2026
38.31
38.77
38.31
38.52
38.52
36,700
Sep 16, 2026
38.78
38.78
38.78
38.78
38.78
-
Sep 15, 2026
0.405
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
38.78
38.78
38.78
38.78
38.78
76,800
Sep 14, 2026
39.52
39.74
39.52
39.74
39.33
391,500
Sep 11, 2026
39.20
39.24
39.20
39.24
38.84
86,200
Sep 10, 2026
40.04
40.06
39.78
39.78
39.37
169,000
Sep 9, 2026
41.25
41.25
41.25
41.25
40.83
29,200
Sep 8, 2026
41.71
41.71
41.71
41.71
41.28
117,800
Sep 4, 2026
40.50
40.50
38.56
40.38
39.97
21,600
Sep 3, 2026
42.55
42.55
42.53
42.53
42.10
74,700
Sep 2, 2026
42.70
42.70
42.69
42.69
42.25
31,500
Sep 1, 2026
43.07
43.18
43.07
43.18
42.74
131,600
Aug 31, 2026
42.66
42.66
42.66
42.66
42.23
-
Aug 28, 2026
42.66
42.66
42.66
42.66
42.23
114,800
Aug 27, 2026
43.00
43.00
43.00
43.00
42.56
77,200
Aug 26, 2026
42.86
42.86
42.86
42.86
42.42
-
Aug 25, 2026
43.02
43.02
42.83
42.86
42.42
41,800
Aug 24, 2026
43.42
43.42
43.42
43.42
42.98
72,800
Aug 21, 2026
42.54
42.74
42.54
42.74
42.30
52,100
Aug 20, 2026
43.32
43.32
43.32
43.32
42.88
64,900
Aug 19, 2026
42.50
42.52
42.50
42.52
42.09
52,600
Aug 18, 2026
42.89
42.89
42.70
42.70
42.26
39,200
Aug 17, 2026
42.43
42.43
42.43
42.43
42.00
55,000
Aug 14, 2026
42.00
42.00
42.00
42.00
41.57
49,800
Aug 13, 2026
41.80
41.80
41.80
41.80
41.37
-
Aug 12, 2026
41.87
41.87
41.80
41.80
41.37
52,200
Aug 11, 2026
40.84
41.47
40.84
41.47
41.05
118,500
Aug 10, 2026
41.23
41.23
40.29
40.60
40.19
5,400
Aug 7, 2026
41.42
41.42
40.95
40.95
40.53
86,100
Aug 6, 2026
41.60
41.93
41.60
41.93
41.50
158,700
Aug 5, 2026
41.68
41.68
41.68
41.68
41.26
129,600
Aug 4, 2026
41.58
41.65
40.93
41.49
41.07
20,000
Aug 3, 2026
42.00
42.00
41.50
41.50
41.08
35,200
Jul 31, 2026
42.52
42.82
42.42
42.79
42.35
62,000
Jul 30, 2026
42.78
43.18
42.78
43.18
42.74
106,600
Jul 29, 2026
42.06
42.06
42.06
42.06
41.63
-
Jul 28, 2026
42.06
42.06
42.06
42.06
41.63
75,200
Jul 27, 2026
42.16
42.45
42.16
42.43
42.00
45,500
Jul 24, 2026
43.22
43.22
43.22
43.22
42.78
45,100
Jul 23, 2026
42.90
42.90
42.90
42.90
42.46
28,100
Jul 22, 2026
42.59
42.96
42.59
42.95
42.51
23,100
Jul 21, 2026
41.95
42.00
41.95
42.00
41.57
15,800
Jul 20, 2026
42.28
42.28
42.28
42.28
41.85
-
Jul 17, 2026
42.28
42.28
42.28
42.28
41.85
-
Jul 16, 2026
42.10
42.28
42.08
42.28
41.85
74,300
Jul 15, 2026
41.80
41.80
41.71
41.78
41.35
28,600
Jul 14, 2026
41.47
41.52
41.29
41.52
41.10
24,100
Jul 13, 2026
41.35
41.37
41.30
41.30
40.88
294,200
Jul 10, 2026
40.18
40.71
40.18
40.47
40.06
17,000
Jul 9, 2026
41.38
41.38
41.05
41.05
40.63
77,500
Jul 8, 2026
40.59
40.59
40.59
40.59
40.18
75,300
Jul 7, 2026
40.00
40.53
40.00
40.52
40.11
187,100
Jul 6, 2026
40.18
40.18
40.08
40.08
39.67
477,400
Jul 2, 2026
39.61
39.61
39.33
39.33
38.93
116,200
Jul 1, 2026
40.59
40.59
40.59
40.59
40.18
-
Jun 30, 2026
40.59
40.59
40.59
40.59
40.18
39,200
Jun 29, 2026
30.00
40.69
30.00
40.56
40.15
80,000
Jun 26, 2026
38.32
41.31
38.32
41.11
40.69
151,300
Jun 25, 2026
40.55
41.09
40.51
41.09
40.67
111,600
Jun 24, 2026
40.08
40.19
40.01
40.19
39.78
64,300
Jun 23, 2026
10.05
40.57
10.05
40.53
40.12
84,600
Jun 22, 2026
39.76
40.20
39.64
39.97
39.56
231,100
Jun 18, 2026
38.62
39.48
38.62
39.10
38.70
416,300
Jun 17, 2026
40.47
40.47
40.47
40.47
40.06
-
Jun 16, 2026
40.53
40.53
40.47
40.47
40.06
168,100
Jun 15, 2026
0.386
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
40.85
40.85
40.85
40.85
40.43
17,900
Jun 12, 2026
42.66
42.67
42.17
42.35
41.54
66,100
Jun 11, 2026
42.67
42.67
42.27
42.35
41.54
270,500
Jun 10, 2026
41.64
42.46
41.64
42.46
41.64
326,400
Jun 9, 2026
40.88
41.03
40.82
41.03
40.24
84,100
Jun 8, 2026
41.11
41.13
40.98
40.98
40.19
843,500
Jun 5, 2026
41.19
41.19
41.19
41.19
40.40
-
Jun 4, 2026
40.97
41.26
40.97
41.19
40.40
174,500
Jun 3, 2026
41.95
41.95
41.13
41.14
40.35
157,500
Jun 2, 2026
41.57
41.57
41.53
41.53
40.73
23,400
Jun 1, 2026
41.28
41.57
41.28
41.57
40.77
108,500
May 29, 2026
41.00
41.11
40.88
41.11
40.32
714,200
May 28, 2026
41.09
41.20
40.89
40.89
40.10
110,800
May 27, 2026
40.60
41.48
40.60
41.48
40.68
12,700
May 26, 2026
41.66
41.66
41.27
41.27
40.48
84,500
May 22, 2026
38.78
42.45
38.78
42.45
41.63
40,300
May 21, 2026
42.55
42.66
41.86
41.95
41.14
123,300
May 20, 2026
42.30
42.33
42.24
42.33
41.52
57,100
May 19, 2026
42.68
42.80
42.67
42.80
41.98
309,300
May 18, 2026
39.95
41.83
39.95
41.10
40.31
2,200
May 15, 2026
40.76
41.87
40.73
41.79
40.99
498,600
May 14, 2026
39.35
40.09
39.35
40.09
39.32
517,700
May 13, 2026
38.60
38.60
38.60
38.60
37.86
91,300
May 12, 2026
38.77
39.32
38.77
39.21
38.46
106,200
May 11, 2026
38.06
38.48
38.06
38.48
37.74
506,900
May 8, 2026
37.15
37.96
37.15
37.96
37.23
55,800
May 7, 2026
35.76
37.13
35.76
37.13
36.42
26,300
May 6, 2026
36.05
36.46
36.05
36.18
35.48
222,200
May 5, 2026
36.97
37.51
35.96
35.96
35.27
256,500
May 4, 2026
39.06
39.06
39.06
39.06
38.31
5,300
May 1, 2026
38.66
38.93
38.66
38.93
38.18
8,800
Apr 30, 2026
37.66
37.89
37.66
37.89
37.16
31,500
Apr 29, 2026
37.61
37.76
37.61
37.76
37.03
154,700
Apr 28, 2026
37.20
37.20
37.16
37.17
36.46
71,400
Apr 27, 2026
36.80
36.84
36.60
36.66
35.96
96,300
Apr 24, 2026
36.40
36.68
36.25
36.63
35.93
17,200
Apr 23, 2026
36.61
36.61
36.45
36.55
35.85
58,300
Apr 22, 2026
36.30
36.36
36.28
36.36
35.66
45,700
Apr 21, 2026
36.30
36.30
36.30
36.30
35.60
27,800
Apr 20, 2026
36.61
36.63
36.61
36.63
35.93
2,300
Apr 17, 2026
35.37
36.15
34.95
36.15
35.46
46,000
Apr 16, 2026
35.75
35.75
35.75
35.75
35.06
48,600
Apr 15, 2026
36.13
36.20
36.11
36.20
35.50
367,200
Apr 14, 2026
36.60
36.60
36.58
36.58
35.88
599,700
Apr 13, 2026
37.85
37.85
37.45
37.47
36.75
97,100
Apr 10, 2026
37.46
37.85
37.46
37.76
37.03
60,500
Apr 9, 2026
38.40
38.40
37.46
37.55
36.83
18,900
Apr 8, 2026
37.14
37.34
37.14
37.24
36.52
63,100
Apr 7, 2026
38.92
38.92
38.92
38.92
38.17
71,100
Apr 6, 2026
38.44
38.60
38.44
38.60
37.86
134,100
Apr 2, 2026
37.12
38.53
37.12
38.53
37.79
11,900
Apr 1, 2026
38.33
38.33
37.50
37.56
36.84
62,200
Mar 31, 2026
38.68
39.00
38.28
38.28
37.54
143,000
Mar 30, 2026
38.77
38.77
38.77
38.77
38.03
109,500
Mar 27, 2026
39.38
39.38
38.99
39.00
38.25
273,800
Mar 26, 2026
39.16
39.16
39.16
39.16
38.41
24,100
Mar 25, 2026
39.05
39.30
38.97
39.30
38.54
236,000
Mar 24, 2026
38.94
38.96
38.94
38.96
38.21
12,300
Mar 23, 2026
38.64
38.85
38.64
38.85
38.10
7,800
Mar 20, 2026
38.94
38.94
38.94
38.94
38.19
-
Mar 19, 2026
39.15
39.16
38.94
38.94
38.19
185,200
Mar 18, 2026
38.81
39.06
38.81
39.06
38.31
74,400
Mar 17, 2026
39.22
39.78
39.16
39.16
38.41
8,900
Mar 16, 2026
0.394
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
39.22
39.22
39.10
39.15
38.40
54,300
Mar 13, 2026
37.30
39.43
37.30
39.33
38.19
237,600
Mar 12, 2026
39.67
39.94
39.56
39.56
38.41
182,600
Mar 11, 2026
39.46
39.51
39.27
39.27
38.13
130,200
Mar 10, 2026
38.76
38.77
38.76
38.77
37.64
9,700
Mar 9, 2026
38.75
39.31
38.75
39.31
38.17
7,900
Mar 6, 2026
38.51
38.51
38.51
38.51
37.39
5,400
Mar 5, 2026
38.12
38.58
38.12
38.57
37.45
82,200
Mar 4, 2026
38.10
38.29
38.10
38.29
37.18
17,400
Mar 3, 2026
38.50
38.50
37.73
38.11
37.00
143,800
Mar 2, 2026
39.17
39.17
38.72
38.85
37.72
346,400
Feb 27, 2026
38.08
38.21
38.08
38.21
37.10
174,700
Feb 26, 2026
37.46
37.49
37.25
37.35
36.27
184,300
Feb 25, 2026
36.91
37.33
36.91
37.33
36.25
300,400
Feb 24, 2026
37.95
37.95
37.66
37.70
36.61
4,000
Feb 23, 2026
35.60
37.80
35.60
37.68
36.59
30,300
Feb 20, 2026
37.46
37.48
37.29
37.29
36.21
127,000
Feb 19, 2026
38.05
38.05
37.58
37.58
36.49
38,400
Feb 18, 2026
37.89
38.00
37.89
38.00
36.90
53,900
Feb 17, 2026
38.03
38.03
38.03
38.03
36.93
-
Feb 13, 2026
37.82
38.09
37.82
38.03
36.93
95,500
Feb 12, 2026
37.00
37.45
36.03
37.45
36.36
82,500
Feb 11, 2026
35.81
36.15
35.81
36.15
35.10
128,100
Feb 10, 2026
35.62
35.62
35.51
35.51
34.48
58,700
Feb 9, 2026
35.85
35.93
35.62
35.64
34.61
54,400
Feb 6, 2026
35.91
35.91
35.83
35.83
34.79
100,200
Feb 5, 2026
34.79
34.89
34.79
34.83
33.82
56,400
Feb 4, 2026
33.95
34.50
33.89
34.50
33.50
59,500
Feb 3, 2026
33.74
33.99
33.74
33.99
33.00
19,500
Feb 2, 2026
33.47
33.47
32.92
33.13
32.17
51,000
Jan 30, 2026
34.15
34.15
33.58
33.87
32.89
103,100
Jan 29, 2026
33.85
34.07
33.73
34.07
33.08
25,800
Jan 28, 2026
33.59
33.81
33.59
33.81
32.83
119,300
Jan 27, 2026
33.00
33.39
32.82
33.37
32.40
180,700
Jan 26, 2026
32.08
32.22
32.08
32.22
31.28
24,200
Jan 23, 2026
32.11
32.34
32.11
32.26
31.32
34,000
Jan 22, 2026
31.44
31.44
31.44
31.44
30.53
24,600
Jan 21, 2026
31.95
31.95
31.57
31.57
30.65
309,700
Jan 20, 2026
31.51
32.00
31.42
31.48
30.57
151,300
Jan 16, 2026
32.45
32.49
32.43
32.49
31.55
256,700
Jan 15, 2026
31.91
32.04
31.77
32.04
31.11
444,700
Jan 14, 2026
31.44
31.58
31.44
31.53
30.61
16,800
Jan 13, 2026
28.74
30.96
28.74
30.91
30.01
34,000
Jan 12, 2026
30.24
30.30
30.24
30.30
29.42
65,100
Jan 9, 2026
29.89
29.98
29.85
29.93
29.06
54,000
Jan 8, 2026
30.00
30.14
29.59
30.14
29.26
30,500
Jan 7, 2026
30.81
30.81
30.29
30.29
29.41
29,700
Jan 6, 2026
31.64
31.64
31.17
31.17
30.26
77,900
Jan 5, 2026
31.99
31.99
31.11
31.81
30.89
66,600
Jan 2, 2026
31.83
32.46
31.83
32.46
31.52
1,500
Dec 31, 2025
32.06
32.16
32.03
32.09
31.16
700
Dec 30, 2025
32.28
32.36
32.28
32.33
31.39
10,000
Dec 29, 2025
32.10
32.40
32.10
32.36
31.42
89,700
Dec 26, 2025
32.09
32.09
32.09
32.09
31.16
-
Dec 24, 2025
32.09
32.09
32.09
32.09
31.16
4,700
Dec 23, 2025
31.93
32.13
31.93
32.13
31.20
2,000
Dec 22, 2025
31.78
31.87
31.70
31.79
30.87
48,700
Dec 19, 2025
31.53
31.70
31.44
31.45
30.54
52,300
Dec 18, 2025
31.55
31.55
31.55
31.55
30.63
-
Dec 17, 2025
31.52
31.55
31.52
31.55
30.63
97,100
Dec 16, 2025
31.52
31.52
31.16
31.16
30.26
400
Dec 15, 2025
31.85
31.85
31.85
31.85
30.93
7,800
Dec 12, 2025
32.70
32.70
32.64
32.67
31.72
3,300
Dec 11, 2025
32.56
32.56
32.49
32.49
31.55
15,800
Dec 10, 2025
31.76
31.85
31.76
31.85
30.93
50,100
Dec 9, 2025
32.43
32.43
31.83
31.95
31.02
131,300
Dec 8, 2025
32.60
32.61
32.52
32.61
31.66
36,900
Dec 5, 2025
32.61
32.89
32.61
32.89
31.93
77,700
Dec 4, 2025
32.50
32.50
32.33
32.33
31.39
24,700
Dec 3, 2025
32.53
32.53
32.52
32.52
31.58
700
Dec 2, 2025
32.32
32.32
32.17
32.29
31.35
6,600
Dec 1, 2025
32.63
32.92
32.63
32.66
31.71
6,200
Nov 28, 2025
31.62
31.62
31.62
31.62
30.70
-
Nov 26, 2025
31.43
31.62
31.43
31.62
30.70
800
Nov 25, 2025
31.11
31.61
31.11
31.46
30.55
900
Nov 24, 2025
31.15
31.27
31.15
31.27
30.36
17,700
Nov 21, 2025
30.88
30.95
30.88
30.95
30.05
1,300
Nov 20, 2025
31.02
31.02
31.00
31.00
30.10
1,100
Nov 19, 2025
31.03
31.03
31.03
31.03
30.13
200
Nov 18, 2025
31.12
31.53
31.12
31.50
30.59
600
Nov 17, 2025
31.26
31.30
31.10
31.10
30.20
4,800
Nov 14, 2025
29.42
30.91
29.42
30.91
30.01
27,400
Nov 13, 2025
29.95
29.95
29.58
29.81
28.94
6,100
Nov 12, 2025
29.74
30.29
29.74
30.18
29.30
3,200
Nov 11, 2025
29.92
29.92
29.74
29.75
28.89
2,300
Nov 10, 2025
29.28
29.62
29.28
29.62
28.76
38,300
Nov 7, 2025
29.23
29.23
28.84
28.84
28.00
1,400
Nov 6, 2025
28.81
28.95
28.81
28.93
28.09
700
Nov 5, 2025
28.83
28.97
28.79
28.96
28.12
3,300
Nov 4, 2025
28.90
28.90
28.77
28.80
27.96
13,400
Nov 3, 2025
29.35
29.41
29.30
29.33
28.48
5,800
