Keyera Corp (K2Y)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -2.13089802131 | 26.28 | 26.28 | 25.41 | 35 | 26.22990476 | DE |
| 4 | -0.39 | -1.49368058215 | 26.11 | 26.28 | 25.06 | 26 | 25.89854749 | DE |
| 12 | 1.9 | 7.97649034425 | 23.82 | 26.28 | 23.55 | 137 | 24.4278973 | DE |
| 26 | 2.92 | 12.8070175439 | 22.8 | 26.28 | 21.85 | 230 | 23.34714004 | DE |
| 52 | 2.62 | 11.341991342 | 23.1 | 26.28 | 21.05 | 174 | 23.0206982 | DE |
| 156 | 2.62 | 11.341991342 | 23.1 | 26.28 | 21.05 | 174 | 23.0206982 | DE |
| 260 | 2.62 | 11.341991342 | 23.1 | 26.28 | 21.05 | 174 | 23.0206982 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 25.72 | 0.31 | 1.22 | 25.72 | 25.72 | 25.72 | 200 |
| 1721939160 | 25.41 | -0.41 | -1.59 | 25.41 | 25.41 | 25.41 | 2 |
| 1721852820 | 25.82 | -0.43 | -1.64 | 25.82 | 25.82 | 25.82 | 1 |
| 1721766420 | 26.25 | 0.27 | 1.04 | 26.28 | 26.28 | 26.25 | 102 |
| 1721677800 | 25.98 | 0.92 | 3.67 | 25.98 | 25.98 | 25.98 | 0 |
| 1721420760 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1721334360 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1721247960 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1721161560 | 25.06 | -0.63 | -2.45 | 25.06 | 25.06 | 25.06 | 1 |
| 1721075160 | 25.69 | 0.54 | 2.15 | 25.69 | 25.69 | 25.69 | 2 |
| 1720815960 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1720729560 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1720643160 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1720556760 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1720470360 | 25.15 | -0.53 | -2.06 | 25.56 | 25.56 | 25.15 | 34 |
| 1720211220 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 0 |
| 1720124820 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 0 |
| 1720038420 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 0 |
| 1719952020 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 0 |
| 1719865620 | 25.68 | 0.18 | 0.71 | 26.11 | 26.11 | 25.68 | 37 |
| 1719606420 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1719520020 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1719433620 | 25.5 | 1.11 | 4.55 | 25.5 | 25.5 | 25.5 | 50 |
| 1719347160 | 24.39 | -0.58 | -2.32 | 24.77 | 24.77 | 24.39 | 301 |
| 1719260820 | 24.97 | 0.26 | 1.05 | 24.97 | 24.97 | 24.97 | 1 |
| 1719001620 | 24.71 | 0 | 0.00 | 24.71 | 24.71 | 24.71 | 0 |
| 1718915220 | 24.71 | 0 | 0.00 | 24.71 | 24.71 | 24.71 | 0 |
| 1718828820 | 24.71 | -0.29 | -1.16 | 24.71 | 24.71 | 24.71 | 300 |
| 1718742420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718656020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718396820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718310420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718224020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718137620 | 25 | 0.69 | 2.84 | 24.95 | 25 | 24.95 | 55 |
| 1718051220 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 0 |
| 1717792020 | 24.31 | 0.45 | 1.89 | 24.95 | 24.95 | 24.31 | 3 |
| 1717705620 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 0 |
| 1717619220 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 0 |
| 1717532820 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 0 |
| 1717446420 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 0 |
| 1717187220 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 0 |
| 1717100820 | 23.86 | -0.17 | -0.71 | 24.47 | 24.47 | 23.86 | 20 |
| 1717014360 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1716927960 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1716841560 | 24.03 | -0.11 | -0.46 | 24.03 | 24.03 | 24.03 | 100 |
| 1716582420 | 24.14 | -0.47 | -1.91 | 23.93 | 24.14 | 23.71 | 531 |
| 1716496020 | 24.61 | 0.31 | 1.28 | 24.61 | 24.61 | 24.61 | 3 |
| 1716409620 | 24.3 | -0.17 | -0.69 | 25 | 25.01 | 24.3 | 150 |
| 1716323160 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 0 |
| 1716236760 | 24.47 | -0.04 | -0.16 | 25.12 | 25.12 | 24.47 | 107 |
| 1715977620 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1715891220 | 24.51 | 0.21 | 0.86 | 24.51 | 24.51 | 24.51 | 22 |
| 1715804820 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1715718420 | 24.3 | 0.17 | 0.70 | 24.07 | 24.34 | 24 | 1413 |
| 1715631960 | 24.13 | 0.56 | 2.38 | 24.14 | 24.14 | 24.13 | 35 |
| 1715372820 | 23.57 | 0 | 0.00 | 23.57 | 23.57 | 23.57 | 0 |
| 1715286420 | 23.57 | -0.21 | -0.88 | 23.55 | 23.57 | 23.55 | 3 |
| 1715200020 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1715113620 | 23.78 | 0.1 | 0.42 | 23.82 | 23.82 | 23.78 | 18 |
| 1715027160 | 23.68 | 0 | 0.00 | 23.68 | 23.68 | 23.68 | 0 |
| 1714767960 | 23.68 | 0 | 0.00 | 23.68 | 23.68 | 23.68 | 0 |
| 1714681560 | 23.68 | -0.42 | -1.74 | 23.3 | 23.89 | 23.3 | 289 |
| 1714508820 | 24.1 | -0.39 | -1.59 | 24.71 | 24.71 | 24.09 | 1012 |
| 1714422420 | 24.49 | 0.18 | 0.74 | 24.49 | 24.49 | 24.49 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
