KEYKeyera Corp01/18/2019
LAST:

 28.21
CHANGE:
 0.04
OPEN:
28.44
HIGH:
28.64
ASK:
37.60
VOLUME:
578,879
CHANGE(%):
0.14
PREV:
28.25
LOW:
28.08
BID:
37.42
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/1928.4428.6428.0828.21578,8790
01/17/1927.8628.3727.7128.25524,1700
01/16/1928.6128.7227.7727.79770,1830
01/15/1928.1228.6127.8528.48459,3000
01/14/1928.1828.5028.0028.11493,4220
01/11/1928.4328.4827.9428.21576,2750
01/10/1927.4728.1527.3028.13621,8930
01/09/1927.5727.5927.2127.50526,0290
01/08/1927.9828.1527.3727.39792,5360
01/07/1927.2327.8127.0027.72691,6310
FUNDAMENTALS
Sector:
Industry:
52wk range:24.05 - 38.91
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 17, 2011
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,157731.03
DJI24,7063361.38
SP5002,671351.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,281-100.80
BDI1,200494.26
HSI30,063-2530.83