Keyera Corp. (KEY.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.

Añadir a la lista de seguimiento

37.89

-0.06

(-0.16%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	37.97	38.15	37.76	37.89	37.89	3,128,485
27 jun 2024	37.74	37.95	37.37	37.95	37.95	671,100
26 jun 2024	37.24	37.69	37.07	37.59	37.59	1,838,500
25 jun 2024	36.73	37.31	36.47	37.24	37.24	1,363,100
24 jun 2024	36.24	36.76	36.24	36.72	36.72	1,220,300
21 jun 2024	36.06	36.38	35.91	36.12	36.12	1,348,100
20 jun 2024	36.25	36.31	35.88	36.03	36.03	2,262,600
19 jun 2024	36.29	36.60	36.03	36.28	36.28	1,511,400
18 jun 2024	36.63	36.69	36.21	36.35	36.35	1,360,900
17 jun 2024	36.44	36.60	35.97	36.54	36.54	1,281,700
14 jun 2024	36.86	36.99	36.37	36.59	36.59	1,168,300
14 jun 2024	0.5 Dividendo
13 jun 2024	37.73	37.73	37.18	37.53	37.03	689,300
12 jun 2024	37.64	37.96	37.28	37.71	37.21	2,998,700
11 jun 2024	36.90	37.34	36.72	37.29	36.79	1,258,600
10 jun 2024	36.59	36.90	36.27	36.78	36.29	1,591,700
07 jun 2024	36.60	36.65	36.29	36.61	36.12	980,900
06 jun 2024	36.33	36.80	35.99	36.72	36.23	1,248,400
05 jun 2024	36.05	36.26	35.88	36.21	35.73	942,400
04 jun 2024	35.75	36.02	35.33	35.87	35.39	915,400
03 jun 2024	35.94	36.22	35.84	35.95	35.47	1,981,500
31 may 2024	35.80	36.09	35.67	36.09	35.61	1,627,100
30 may 2024	35.77	35.92	35.52	35.67	35.19	549,000
29 may 2024	35.72	35.93	35.49	35.88	35.40	2,580,400
28 may 2024	36.28	36.28	35.60	35.88	35.40	1,440,900
27 may 2024	35.90	36.08	35.83	36.00	35.52	448,800
24 may 2024	36.25	36.25	35.87	36.01	35.53	1,881,200
23 may 2024	36.25	36.36	35.81	36.04	35.56	2,519,300
22 may 2024	36.60	36.68	35.89	36.00	35.52	1,609,600
21 may 2024	36.60	36.97	36.60	36.73	36.24	2,232,300
17 may 2024	36.70	36.75	36.45	36.74	36.25	1,212,100
16 may 2024	36.43	36.89	36.39	36.69	36.20	749,000
15 may 2024	36.38	36.94	36.07	36.20	35.72	875,100
14 may 2024	35.39	36.17	35.39	36.12	35.64	1,503,100
13 may 2024	35.60	35.60	35.27	35.38	34.91	1,098,600
10 may 2024	35.30	35.58	35.06	35.54	35.07	633,100
09 may 2024	35.13	35.36	35.00	35.14	34.67	612,500
08 may 2024	34.48	35.22	34.46	35.14	34.67	748,000
07 may 2024	34.73	34.73	34.38	34.63	34.17	500,500
06 may 2024	34.74	35.01	34.59	34.68	34.22	624,800
03 may 2024	34.80	35.16	34.55	34.58	34.12	553,700
02 may 2024	34.94	35.19	34.51	34.59	34.13	810,400
01 may 2024	35.30	35.48	34.60	34.68	34.22	1,335,500
30 abr 2024	35.74	35.75	35.31	35.32	34.85	387,800
29 abr 2024	35.52	35.82	35.37	35.82	35.34	462,300
26 abr 2024	35.43	35.59	35.21	35.59	35.12	572,000
25 abr 2024	35.33	35.58	35.26	35.44	34.97	694,000
24 abr 2024	35.70	35.97	35.44	35.56	35.09	599,400
23 abr 2024	35.24	35.90	35.14	35.74	35.26	854,800
22 abr 2024	34.97	35.37	34.80	35.23	34.76	493,300
19 abr 2024	34.71	35.28	34.65	35.00	34.53	663,000
18 abr 2024	34.80	34.95	34.62	34.73	34.27	434,100
17 abr 2024	34.77	34.98	34.45	34.70	34.24	525,600
16 abr 2024	35.04	35.33	34.58	34.70	34.24	863,800
15 abr 2024	34.68	35.29	34.60	35.21	34.74	1,002,700
12 abr 2024	35.00	35.47	34.43	34.69	34.23	903,500
11 abr 2024	34.79	34.99	34.35	34.97	34.50	814,000
10 abr 2024	34.85	34.85	34.28	34.75	34.29	1,058,600
09 abr 2024	35.23	35.43	34.81	35.03	34.56	966,000
08 abr 2024	35.34	35.36	35.06	35.33	34.86	648,000
05 abr 2024	35.32	35.34	35.05	35.25	34.78	704,900
04 abr 2024	35.40	35.58	35.10	35.38	34.91	919,200
03 abr 2024	35.63	35.72	35.27	35.42	34.95	581,800
02 abr 2024	35.25	35.53	34.98	35.48	35.01	711,200
01 abr 2024	34.99	35.38	34.71	35.29	34.82	596,500
28 mar 2024	34.64	35.00	34.54	34.89	34.43	1,837,800
27 mar 2024	34.30	34.67	34.01	34.59	34.13	524,600
26 mar 2024	33.98	34.28	33.89	34.19	33.73	1,429,900
25 mar 2024	33.89	34.22	33.88	34.03	33.58	1,011,000
22 mar 2024	33.96	34.00	33.68	33.94	33.49	880,500
21 mar 2024	33.96	34.00	33.77	33.88	33.43	1,012,000
20 mar 2024	33.99	34.25	33.81	33.99	33.54	1,055,400
19 mar 2024	33.60	34.20	33.60	34.01	33.56	1,202,800
18 mar 2024	33.50	33.72	33.44	33.61	33.16	1,004,500
15 mar 2024	33.79	34.00	33.37	33.57	33.12	1,756,000
14 mar 2024	34.16	34.25	33.48	33.79	33.34	2,737,600
14 mar 2024	0.5 Dividendo
13 mar 2024	34.81	35.08	34.69	34.73	33.77	1,034,500
12 mar 2024	34.07	34.78	34.00	34.64	33.69	1,575,200
11 mar 2024	33.52	34.12	33.50	34.01	33.07	1,695,600
08 mar 2024	34.12	34.17	33.58	33.71	32.78	1,346,100
07 mar 2024	33.73	34.23	33.00	34.12	33.18	1,824,300
06 mar 2024	33.82	33.90	33.57	33.61	32.68	711,200
05 mar 2024	33.62	33.92	33.59	33.61	32.68	1,176,800
04 mar 2024	33.68	33.79	33.49	33.68	32.75	564,100
01 mar 2024	33.59	33.87	33.56	33.64	32.71	672,400
29 feb 2024	33.39	33.80	33.29	33.39	32.47	1,832,300
28 feb 2024	33.89	33.92	33.23	33.33	32.41	558,200
27 feb 2024	34.20	34.29	33.85	33.93	33.00	864,400
26 feb 2024	33.95	34.08	33.70	34.01	33.07	689,800
23 feb 2024	33.86	34.08	33.71	34.05	33.11	787,100
22 feb 2024	33.84	33.98	33.54	33.93	33.00	856,100
21 feb 2024	33.30	33.97	33.04	33.95	33.02	1,065,700
20 feb 2024	32.69	33.27	32.69	33.23	32.32	1,464,200
16 feb 2024	32.72	32.97	32.61	32.74	31.84	1,037,900
15 feb 2024	31.89	32.82	31.57	32.80	31.90	1,383,400
14 feb 2024	32.75	32.99	31.81	31.89	31.01	1,493,000
13 feb 2024	32.37	32.58	31.72	32.18	31.29	824,700
12 feb 2024	31.65	32.57	31.65	32.41	31.52	1,615,000
09 feb 2024	31.69	31.83	31.42	31.83	30.95	484,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Keyera Corp. (KEY.TO)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)