Keyera Corp. KEY
TSX · Kanada · Endüstriyel Hizmetler
CAD 51,85+0,50 (+%0,97)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 52,16 | +%1,58 | CAD 51,33 | CAD 52,36 | CAD 50,89 | 521,36K |
| 2026-09-30 | CAD 51,35 | +%1,20 | CAD 50,99 | CAD 51,51 | CAD 50,75 | 1,36M |
| 2026-09-29 | CAD 50,74 | -%1,99 | CAD 51,33 | CAD 51,41 | CAD 50,57 | 1,31M |
| 2026-09-28 | CAD 51,77 | -%0,56 | CAD 52,44 | CAD 52,94 | CAD 51,64 | 1,88M |
| 2026-09-25 | CAD 52,06 | -%1,98 | CAD 52,72 | CAD 53,08 | CAD 51,50 | 966,20K |
| 2026-09-24 | CAD 53,11 | -%0,43 | CAD 53,56 | CAD 53,75 | CAD 52,92 | 1,50M |
| 2026-09-23 | CAD 53,34 | -%0,17 | CAD 53,54 | CAD 54,02 | CAD 53,26 | 1,75M |
| 2026-09-22 | CAD 53,43 | -%0,37 | CAD 53,15 | CAD 54,02 | CAD 52,93 | 1,21M |
| 2026-09-21 | CAD 53,63 | -%2,42 | CAD 54,67 | CAD 54,67 | CAD 53,63 | 1,75M |
| 2026-09-18 | CAD 54,96 | +%2,19 | CAD 53,73 | CAD 55,09 | CAD 53,51 | 7,61M |
| 2026-09-17 | CAD 53,78 | +%0,86 | CAD 52,91 | CAD 54,40 | CAD 52,90 | 1,06M |
| 2026-09-16 | CAD 53,32 | -%1,22 | CAD 53,65 | CAD 54,51 | CAD 53,18 | 1,05M |
| 2026-09-15 | CAD 53,98 | -%1,42 | CAD 54,28 | CAD 54,91 | CAD 53,78 | 1,05M |
| 2026-09-14 | CAD 54,76 | +%0,40 | CAD 55,00 | CAD 55,46 | CAD 54,62 | 2,13M |
| 2026-09-11 | CAD 54,54 | -%1,11 | CAD 54,85 | CAD 55,44 | CAD 54,18 | 1,66M |
| 2026-09-10 | CAD 55,15 | -%2,72 | CAD 57,04 | CAD 57,34 | CAD 54,90 | 1,35M |
| 2026-09-09 | CAD 56,69 | -%0,49 | CAD 57,16 | CAD 57,30 | CAD 56,53 | 1,82M |
| 2026-09-08 | CAD 56,97 | +%1,14 | CAD 56,40 | CAD 57,50 | CAD 56,34 | 1,10M |
| 2026-09-04 | CAD 56,33 | -%3,66 | CAD 56,90 | CAD 56,90 | CAD 54,99 | 2,15M |
| 2026-09-03 | CAD 58,47 | -%0,95 | CAD 58,91 | CAD 59,16 | CAD 58,38 | 1,15M |
| 2026-09-02 | CAD 59,03 | -%1,99 | CAD 59,91 | CAD 60,28 | CAD 58,84 | 1,37M |
| 2026-09-01 | CAD 60,23 | +%0,20 | CAD 60,60 | CAD 60,93 | CAD 59,63 | 1,55M |
| 2026-08-31 | CAD 60,11 | +%1,71 | CAD 59,59 | CAD 60,30 | CAD 59,17 | 2,42M |
| 2026-08-28 | CAD 59,10 | -%0,44 | CAD 59,32 | CAD 60,04 | CAD 59,03 | 1,46M |
| 2026-08-27 | CAD 59,36 | -%1,31 | CAD 60,21 | CAD 60,61 | CAD 59,16 | 1,01M |
| 2026-08-26 | CAD 60,15 | +%1,85 | CAD 58,70 | CAD 60,38 | CAD 58,50 | 1,04M |
| 2026-08-25 | CAD 59,06 | -%1,70 | CAD 59,79 | CAD 60,12 | CAD 59,04 | 798,10K |
| 2026-08-24 | CAD 60,08 | +%2,33 | CAD 58,60 | CAD 60,24 | CAD 58,21 | 1,12M |
| 2026-08-21 | CAD 58,71 | -%1,39 | CAD 59,53 | CAD 59,99 | CAD 58,48 | 1,12M |
| 2026-08-20 | CAD 59,54 | +%1,12 | CAD 59,26 | CAD 60,17 | CAD 59,21 | 741,40K |
| 2026-08-19 | CAD 58,88 | -%1,14 | CAD 59,57 | CAD 59,75 | CAD 58,38 | 785,10K |
| 2026-08-18 | CAD 59,56 | +%1,24 | CAD 59,24 | CAD 59,85 | CAD 59,21 | 938,20K |
| 2026-08-17 | CAD 58,83 | +%0,07 | CAD 58,96 | CAD 59,45 | CAD 58,52 | 642,30K |
| 2026-08-14 | CAD 58,79 | +%0,07 | CAD 58,79 | CAD 59,48 | CAD 58,60 | 555,90K |
| 2026-08-13 | CAD 58,75 | +%0,86 | CAD 58,05 | CAD 59,14 | CAD 57,95 | 683,60K |
| 2026-08-12 | CAD 58,25 | +%0,55 | CAD 57,77 | CAD 58,50 | CAD 57,77 | 717,80K |
| 2026-08-11 | CAD 57,93 | +%1,88 | CAD 56,73 | CAD 58,27 | CAD 56,69 | 1,11M |
| 2026-08-10 | CAD 56,86 | -%0,44 | CAD 57,50 | CAD 57,89 | CAD 56,08 | 1,03M |
| 2026-08-07 | CAD 57,11 | -%2,86 | CAD 58,61 | CAD 58,82 | CAD 56,86 | 1,13M |
| 2026-08-06 | CAD 58,79 | +%2,78 | CAD 57,20 | CAD 58,81 | CAD 57,20 | 1,28M |
| 2026-08-05 | CAD 57,20 | -%2,04 | CAD 58,79 | CAD 58,85 | CAD 56,57 | 2,44M |
| 2026-08-04 | CAD 58,39 | -%1,96 | CAD 58,82 | CAD 59,35 | CAD 57,49 | 1,46M |
| 2026-07-31 | CAD 59,56 | -%1,46 | CAD 60,64 | CAD 60,71 | CAD 59,52 | 1,20M |
| 2026-07-30 | CAD 60,44 | +%0,15 | CAD 60,21 | CAD 60,72 | CAD 59,75 | 832,70K |
| 2026-07-29 | CAD 60,35 | +%1,75 | CAD 59,90 | CAD 61,41 | CAD 59,61 | 1,96M |
| 2026-07-28 | CAD 59,31 | -%0,32 | CAD 59,80 | CAD 60,04 | CAD 58,80 | 550,80K |
| 2026-07-27 | CAD 59,50 | -%1,99 | CAD 59,62 | CAD 60,00 | CAD 59,18 | 890,20K |
| 2026-07-24 | CAD 60,71 | +%0,46 | CAD 60,59 | CAD 61,22 | CAD 60,41 | 528,00K |
| 2026-07-23 | CAD 60,43 | -%0,18 | CAD 61,00 | CAD 61,08 | CAD 60,05 | 907,80K |
| 2026-07-22 | CAD 60,54 | +%1,99 | CAD 59,79 | CAD 60,67 | CAD 59,59 | 522,10K |
| 2026-07-21 | CAD 59,36 | +%0,52 | CAD 59,26 | CAD 59,40 | CAD 58,71 | 1,42M |
| 2026-07-20 | CAD 59,05 | -%1,50 | CAD 59,74 | CAD 60,30 | CAD 59,02 | 503,50K |
| 2026-07-17 | CAD 59,95 | +%1,28 | CAD 59,89 | CAD 60,14 | CAD 59,43 | 1,05M |
| 2026-07-16 | CAD 59,19 | +%0,65 | CAD 58,74 | CAD 59,52 | CAD 58,59 | 1,33M |
| 2026-07-15 | CAD 58,81 | +%0,32 | CAD 58,56 | CAD 59,16 | CAD 58,34 | 546,10K |
| 2026-07-14 | CAD 58,62 | +%0,34 | CAD 58,58 | CAD 58,67 | CAD 58,00 | 652,50K |
| 2026-07-13 | CAD 58,42 | +%1,81 | CAD 58,00 | CAD 58,76 | CAD 57,87 | 1,56M |
| 2026-07-10 | CAD 57,38 | -%1,49 | CAD 58,11 | CAD 58,22 | CAD 56,83 | 1,34M |
| 2026-07-09 | CAD 58,25 | -%1,47 | CAD 58,99 | CAD 59,16 | CAD 57,96 | 784,30K |
| 2026-07-08 | CAD 59,12 | +%3,07 | CAD 58,05 | CAD 59,20 | CAD 57,83 | 1,21M |
| 2026-07-07 | CAD 57,36 | +%1,79 | CAD 56,57 | CAD 57,64 | CAD 56,36 | 932,30K |
| 2026-07-06 | CAD 56,35 | -%0,79 | CAD 56,64 | CAD 57,34 | CAD 56,18 | 1,37M |
| 2026-07-03 | CAD 56,80 | +%1,52 | CAD 56,13 | CAD 56,95 | CAD 55,97 | 289,10K |
| 2026-07-02 | CAD 55,95 | -%1,79 | CAD 56,65 | CAD 56,93 | CAD 55,25 | 1,24M |
| 2026-06-30 | CAD 56,97 | -%0,82 | CAD 57,58 | CAD 58,30 | CAD 56,77 | 1,18M |
| 2026-06-29 | CAD 57,44 | -%1,71 | CAD 58,40 | CAD 58,56 | CAD 57,12 | 815,70K |
| 2026-06-26 | CAD 58,44 | +%0,15 | CAD 58,20 | CAD 58,83 | CAD 57,93 | 1,41M |
| 2026-06-25 | CAD 58,35 | +%1,76 | CAD 57,24 | CAD 58,46 | CAD 57,23 | 1,10M |
| 2026-06-24 | CAD 57,34 | -%0,74 | CAD 57,30 | CAD 57,46 | CAD 56,54 | 1,42M |
| 2026-06-23 | CAD 57,77 | +%1,51 | CAD 56,96 | CAD 57,80 | CAD 56,85 | 2,02M |
| 2026-06-22 | CAD 56,91 | +%0,80 | CAD 56,28 | CAD 57,02 | CAD 55,80 | 3,19M |
| 2026-06-19 | CAD 56,46 | +%0,89 | CAD 55,80 | CAD 56,99 | CAD 55,79 | 2,36M |
| 2026-06-18 | CAD 55,96 | -%0,44 | CAD 54,75 | CAD 56,09 | CAD 54,19 | 4,09M |
| 2026-06-17 | CAD 56,21 | -%0,83 | CAD 56,62 | CAD 57,33 | CAD 56,15 | 1,14M |
| 2026-06-16 | CAD 56,68 | -%0,91 | CAD 57,60 | CAD 57,86 | CAD 55,67 | 1,61M |
| 2026-06-15 | CAD 57,20 | -%3,07 | CAD 56,51 | CAD 58,29 | CAD 56,50 | 5,34M |
| 2026-06-12 | CAD 59,01 | -%0,17 | CAD 58,86 | CAD 59,99 | CAD 58,81 | 1,05M |
| 2026-06-11 | CAD 59,11 | +%0,12 | CAD 59,27 | CAD 59,93 | CAD 58,73 | 1,80M |
| 2026-06-10 | CAD 59,04 | +%2,89 | CAD 57,50 | CAD 59,26 | CAD 57,50 | 3,47M |
| 2026-06-09 | CAD 57,38 | +%0,10 | CAD 57,32 | CAD 57,56 | CAD 56,78 | 1,05M |
| 2026-06-08 | CAD 57,32 | -%0,37 | CAD 57,43 | CAD 58,11 | CAD 56,99 | 5,88M |
| 2026-06-05 | CAD 57,53 | +%0,44 | CAD 57,20 | CAD 58,03 | CAD 57,03 | 1,16M |
| 2026-06-04 | CAD 57,28 | +%0,60 | CAD 56,94 | CAD 57,52 | CAD 56,71 | 960,20K |
| 2026-06-03 | CAD 56,94 | -%1,15 | CAD 57,87 | CAD 58,41 | CAD 56,91 | 1,31M |
| 2026-06-02 | CAD 57,60 | +%0,70 | CAD 57,27 | CAD 58,06 | CAD 57,27 | 873,60K |
| 2026-06-01 | CAD 57,20 | +%0,02 | CAD 57,60 | CAD 57,86 | CAD 56,97 | 1,01M |
| 2026-05-29 | CAD 57,19 | +%1,29 | CAD 56,29 | CAD 57,30 | CAD 55,89 | 4,40M |
| 2026-05-28 | CAD 56,46 | -%0,79 | CAD 56,97 | CAD 57,34 | CAD 56,28 | 1,11M |
| 2026-05-27 | CAD 56,91 | +%0,07 | CAD 56,16 | CAD 57,41 | CAD 55,73 | 765,90K |
| 2026-05-26 | CAD 56,87 | -%1,28 | CAD 57,74 | CAD 57,87 | CAD 56,82 | 955,00K |