Keyera Corp Historical Data - K2Y | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Keyera Corp (K2Y)
Keyera Corp (K2Y) Historical

Keyera Corp (K2Y)

30.21

0.00

( 0.00% )

Updated: 02:19:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-0.983284169125	30.51	30.88	29.42	123	29.90680217	DE
4	-0.79	-2.54838709677	31	32.729999	29.42	177	30.82705095	DE
12	2.65	9.61538461538	27.56	32.729999	27.5	1078	29.3356853	DE
26	5.5	22.2581950627	24.71	32.729999	24.39	644	28.9019974	DE
52	7.71	34.2666666667	22.5	32.729999	21.5	418	27.12406154	DE
156	7.11	30.7792207792	23.1	32.729999	21.05	344	26.83182937	DE
260	7.11	30.7792207792	23.1	32.729999	21.05	344	26.83182937	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733952420	29.86	0	0.00	29.86	29.86	29.86	0
1733866020	29.86	-1.02	-3.30	29.42	30.27	29.42	343
1733779620	30.88	0.37	1.21	30.88	30.88	30.88	1
1733520420	30.51	-0.74	-2.37	30.51	30.51	30.51	25
1733434020	31.25	0	0.00	31.25	31.25	31.25	0
1733347620	31.25	0	0.00	31.25	31.25	31.25	0
1733261220	31.25	0.15	0.48	31.25	31.25	31.25	144
1733174820	31.1	-0.43	-1.36	31.1	31.1	31.1	100
1732915620	31.53	-1.19	-3.64	30.8	31.53	30.8	135
1732829220	32.72	0	0.00	32.72	32.72	32.72	0
1732742820	32.72	0	0.00	32.72	32.72	32.72	0
1732656420	32.72	0	0.00	32.72	32.72	32.72	0
1732570020	32.72	0.71	2.22	32.68	32.729999	31.87	145
1732310820	32.009999	0	0.00	32.009999	32.009999	32.009999	0
1732224420	32.009999	0.69	2.20	32.009999	32.009999	32.009999	100
1732138020	31.32	1	3.30	31	31.32	31	315
1732051620	30.32	0	0.00	30.32	30.32	30.32	0
1731965220	30.32	0.16	0.53	30.32	30.32	30.32	200
1731705960	30.16	0	0.00	30.16	30.16	30.16	0
1731619560	30.16	-0.02	-0.07	31	31	30.16	435
1731533160	30.18	0.87	2.97	30.18	30.18	30.18	48
1731446820	29.31	0.6	2.09	29.31	29.31	29.31	8
1731360420	28.71	-0.26	-0.90	28.71	28.71	28.71	60
1731101220	28.97	-0.51	-1.73	28.87	28.97	28.23	294
1731014760	29.48	0.86	3.00	29.25	29.48	29.18	301
1730928360	28.62	0.4	1.42	28.45	28.62	28.45	2294
1730841960	28.22	0	0.00	28.22	28.22	28.22	0
1730755560	28.22	-0.02	-0.07	28.16	28.22	28.16	410
1730496360	28.24	0	0.00	28.24	28.24	28.24	0
1730409960	28.24	0	0.00	28.24	28.24	28.24	0
1730323560	28.24	-1.47	-4.95	28	28.24	28	44
1730233560	29.71	0	0.00	29.71	29.71	29.71	0
1730147160	29.71	0	0.00	29.71	29.71	29.71	0
1729887960	29.71	0	0.00	29.71	29.71	29.71	0
1729801560	29.71	0	0.00	29.71	29.71	29.71	0
1729715160	29.71	0.62	2.13	29.81	29.81	29.71	101
1729628760	29.09	0.04	0.14	29.09	29.09	29.09	144
1729542360	29.05	0	0.00	29.05	29.05	29.05	0
1729283160	29.05	0	0.00	29.05	29.05	29.05	0
1729196760	29.05	-0.56	-1.89	28.94	29.05	28.6	14999
1729110360	29.61	-0.1	-0.34	29.4	30.5	29.4	13500
1729023960	29.71	0	0.00	29.71	29.71	29.71	0
1728937560	29.71	0	0.00	29.71	29.71	29.71	0
1728678360	29.71	0	0.00	29.71	29.71	29.71	0
1728591960	29.71	0	0.00	29.71	29.71	29.71	0
1728505560	29.71	0.39	1.33	29.71	29.71	29.71	20
1728419160	29.32	-0.08	-0.27	29.3	29.32	28.65	147
1728332760	29.4	0.51	1.77	29.42	29.5	29.4	58
1728073560	28.89	0.42	1.48	28.89	28.89	28.89	63
1727987220	28.47	0.34	1.21	28.47	28.47	28.47	2
1727900820	28.13	0	0.00	28.13	28.13	28.13	0
1727814420	28.13	0	0.00	28.13	28.13	28.13	0
1727728020	28.13	0.28	1.01	27.8	28.13	27.8	50
1727468760	27.85	0	0.00	27.85	27.85	27.85	0
1727382360	27.85	0	0.00	27.85	27.85	27.85	0
1727295960	27.85	0.35	1.27	27.85	27.85	27.85	6
1727209560	27.5	0	0.00	27.5	27.5	27.5	0
1727123160	27.5	-0.06	-0.22	27.5	27.5	27.5	1
1726864020	27.56	0.21	0.77	27.56	27.56	27.56	10
1726777620	27.35	0	0.00	27.35	27.35	27.35	0
1726691220	27.35	0	0.00	27.35	27.35	27.35	0
1726604820	27.35	0	0.00	27.35	27.35	27.35	0
1726518420	27.35	0.2	0.74	26.85	27.35	26.85	68
1726210800	27.15	0	0.00	27.15	27.15	27.15	0
1726124400	27.15	0	0.00	27.15	27.15	27.15	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions