KEYKeyera Corp04/18/2019
LAST:

 32.30
CHANGE:
 0.14
OPEN:
32.23
HIGH:
32.30
ASK:
37.60
VOLUME:
305,544
CHANGE(%):
0.44
PREV:
32.16
LOW:
32.03
BID:
37.42
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/1932.2332.3032.0332.30305,5440
04/17/1932.5032.6532.0832.16378,7590
04/16/1932.6932.7032.2132.30354,0390
04/15/1932.6932.7432.4932.67238,7140
04/12/1932.9232.9232.3732.73568,6660
04/11/1932.4932.8532.4232.70643,0190
04/10/1931.8932.6131.7932.61594,7350
04/09/1931.7631.8231.4331.77653,0570
04/08/1931.4931.9531.4131.89341,5230
04/05/1931.1131.6530.9631.64610,0540
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
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83