Keyera Corporation (PK) (KEYUF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 27.92 | -0.44 | -1.55 | 28.27 | 28.27 | 27.92 | 863 |
| 1721942400 | 28.36 | 0.12 | 0.42 | 28.298 | 28.36 | 28.298 | 671 |
| 1721856480 | 28.24 | -0.01 | -0.04 | 28.25 | 28.43 | 28.24 | 3011 |
| 1721770140 | 28.25 | 0.25 | 0.89 | 28.19 | 28.25 | 28.16 | 807 |
| 1721683740 | 28 | 0.24 | 0.86 | 28 | 28 | 28 | 226 |
| 1721424360 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1721337960 | 27.76 | 0.23 | 0.84 | 27.5676 | 27.77 | 27.5676 | 4272 |
| 1721251320 | 27.529 | -0.22 | -0.80 | 27.42 | 27.65 | 27.42 | 877 |
| 1721164920 | 27.75 | 0.08 | 0.29 | 27.78 | 27.78 | 27.75 | 1718 |
| 1721078400 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1720819200 | 27.67 | 0.01 | 0.04 | 27.68 | 27.9 | 27.67 | 625 |
| 1720733280 | 27.66 | -0.02 | -0.07 | 27.5828 | 27.66 | 27.43 | 3936 |
| 1720646940 | 27.68 | 0 | 0.00 | 27.68 | 27.68 | 27.68 | 0 |
| 1720560540 | 27.68 | 0.29 | 1.06 | 27.74 | 27.75 | 27.66 | 109049 |
| 1720473600 | 27.39 | -0.18 | -0.66 | 27.42 | 27.5 | 27.37 | 3762 |
| 1720214640 | 27.5714 | -0.45 | -1.62 | 27.53 | 27.5714 | 27.53 | 1521 |
| 1720042140 | 28.025 | 0 | 0.00 | 28.025 | 28.025 | 28.025 | 0 |
| 1719955740 | 28.025 | 1.15 | 4.26 | 27.61 | 28.025 | 27.61 | 2380 |
| 1719868980 | 26.88 | -0.87 | -3.14 | 26.88 | 26.88 | 26.88 | 212 |
| 1719610020 | 27.75 | 0.08 | 0.29 | 27.7015 | 27.755 | 27.7015 | 1973 |
| 1719523200 | 27.6701 | 0.19 | 0.69 | 27.48 | 27.6701 | 27.4701 | 2969 |
| 1719437040 | 27.48 | 0.28 | 1.04 | 27.12 | 27.48 | 27.12 | 30611 |
| 1719350880 | 27.198 | 0.39 | 1.45 | 27.16 | 27.198 | 27.09 | 1059 |
| 1719264540 | 26.81 | 0.43 | 1.65 | 26.67 | 26.81 | 26.67 | 1075 |
| 1719005220 | 26.375 | 0.05 | 0.17 | 26.375 | 26.375 | 26.375 | 686 |
| 1718918640 | 26.33 | -0.23 | -0.87 | 26.33 | 26.33 | 26.29 | 783 |
| 1718746080 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1718659680 | 26.56 | -0.49 | -1.81 | 26.52 | 26.56 | 26.34 | 2403 |
| 1718400540 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1718314140 | 27.05 | -0.28 | -1.02 | 27.4216 | 27.4216 | 27.05 | 1321 |
| 1718227380 | 27.33 | 0.45 | 1.69 | 27.55 | 27.59 | 27.33 | 1032 |
| 1718141340 | 26.875 | 0.14 | 0.50 | 26.87 | 26.9001 | 26.72 | 3125 |
| 1718054880 | 26.74 | -0.12 | -0.45 | 26.74 | 26.74 | 26.74 | 20099 |
| 1717795800 | 26.86 | 0 | 0.00 | 26.86 | 26.86 | 26.86 | 73 |
| 1717709400 | 26.86 | 0.58 | 2.21 | 26.635 | 26.86 | 26.635 | 1115 |
| 1717622460 | 26.28 | -0.12 | -0.47 | 25.02 | 26.28 | 25.02 | 683 |
| 1717536540 | 26.4031 | 0 | 0.00 | 26.4031 | 26.4031 | 26.4031 | 0 |
| 1717450140 | 26.4031 | 0.04 | 0.16 | 26.404 | 26.404 | 26.38 | 1801 |
| 1717190940 | 26.36 | 0.23 | 0.88 | 26.36 | 26.36 | 26.36 | 37150 |
| 1717104540 | 26.13 | 0.08 | 0.31 | 26.18 | 26.18 | 26.071203 | 1442 |
| 1717018020 | 26.05 | -0.14 | -0.53 | 26.05 | 26.05 | 26.05 | 900 |
| 1716931740 | 26.19 | -0.16 | -0.61 | 26.29 | 26.29 | 26.19 | 3530 |
| 1716585840 | 26.35 | 0.13 | 0.50 | 26.35 | 26.35 | 26.35 | 727 |
| 1716499740 | 26.2185 | -0.4 | -1.51 | 26.57 | 26.57 | 26.16 | 1589 |
| 1716412800 | 26.62 | -0.31 | -1.14 | 26.63 | 26.63 | 26.54 | 1000 |
| 1716326940 | 26.9275 | -0.07 | -0.27 | 26.88 | 26.97 | 26.858 | 1401 |
| 1716240180 | 27 | 0.18 | 0.67 | 27 | 27 | 27 | 321 |
| 1715981340 | 26.82 | -0.01 | -0.05 | 26.86 | 26.86 | 26.82 | 495 |
| 1715894940 | 26.834 | 0.29 | 1.08 | 26.834 | 26.834 | 26.834 | 601 |
| 1715808000 | 26.548 | 0.14 | 0.52 | 26.74 | 26.74 | 26.548 | 1431 |
| 1715722140 | 26.41 | 0.57 | 2.21 | 26.08 | 26.41 | 25.9533 | 2852 |
| 1715635200 | 25.84 | -0.13 | -0.50 | 25.9145 | 25.9145 | 25.79 | 2542 |
| 1715376000 | 25.97 | 0.28 | 1.08 | 25.9 | 25.97 | 25.9 | 905 |
| 1715289720 | 25.6935 | 0.08 | 0.29 | 25.6935 | 25.6935 | 25.6935 | 666 |
| 1715203200 | 25.618 | 0.42 | 1.66 | 25.3328 | 25.618 | 25.3328 | 96077 |
| 1715117340 | 25.2 | -0.24 | -0.94 | 25.2 | 25.2 | 25.2 | 1170 |
| 1715030940 | 25.44 | -0.03 | -0.10 | 25.43 | 25.44 | 25.43 | 446 |
| 1714771740 | 25.465 | 0.23 | 0.93 | 25.58 | 25.58 | 25.465 | 1779 |
| 1714685340 | 25.23 | 0.01 | 0.04 | 24.88 | 25.52 | 24.88 | 4141 |
| 1714598400 | 25.22 | -0.78 | -3.00 | 25.22 | 25.22 | 25.22 | 240 |
| 1714512600 | 26 | -0.18 | -0.69 | 25.84 | 26 | 25.84 | 18533 |
| 1714425720 | 26.18 | 0.21 | 0.81 | 26.17 | 26.3025 | 26.12 | 5518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
