Italia markets closed

Keyera Corp. (KEY.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
36,73-0,01 (-0,03%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202436,6036,9736,6036,7336,732.229.429
17 mag 202436,7036,7536,4536,7436,741.212.100
16 mag 202436,4336,8936,3936,6936,69749.000
15 mag 202436,3836,9436,0736,2036,20875.100
14 mag 202435,3936,1735,3936,1236,121.503.100
13 mag 202435,6035,6035,2735,3835,381.098.600
10 mag 202435,3035,5835,0635,5435,54633.100
09 mag 202435,1335,3635,0035,1435,14612.500
08 mag 202434,4835,2234,4635,1435,14748.000
07 mag 202434,7334,7334,3834,6334,63500.500
06 mag 202434,7435,0134,5934,6834,68624.800
03 mag 202434,8035,1634,5534,5834,58553.700
02 mag 202434,9435,1934,5134,5934,59810.400
01 mag 202435,3035,4834,6034,6834,681.335.500
30 apr 202435,7435,7535,3135,3235,32387.800
29 apr 202435,5235,8235,3735,8235,82462.300
26 apr 202435,4335,5935,2135,5935,59572.000
25 apr 202435,3335,5835,2635,4435,44694.000
24 apr 202435,7035,9735,4435,5635,56599.400
23 apr 202435,2435,9035,1435,7435,74854.800
22 apr 202434,9735,3734,8035,2335,23493.300
19 apr 202434,7135,2834,6535,0035,00663.000
18 apr 202434,8034,9534,6234,7334,73434.100
17 apr 202434,7734,9834,4534,7034,70525.600
16 apr 202435,0435,3334,5834,7034,70863.800
15 apr 202434,6835,2934,6035,2135,211.002.700
12 apr 202435,0035,4734,4334,6934,69903.500
11 apr 202434,7934,9934,3534,9734,97814.000
10 apr 202434,8534,8534,2834,7534,751.058.600
09 apr 202435,2335,4334,8135,0335,03966.000
08 apr 202435,3435,3635,0635,3335,33648.000
05 apr 202435,3235,3435,0535,2535,25704.900
04 apr 202435,4035,5835,1035,3835,38919.200
03 apr 202435,6335,7235,2735,4235,42581.800
02 apr 202435,2535,5334,9835,4835,48711.200
01 apr 202434,9935,3834,7135,2935,29596.500
28 mar 202434,6435,0034,5434,8934,891.837.800
27 mar 202434,3034,6734,0134,5934,59524.600
26 mar 202433,9834,2833,8934,1934,191.429.900
25 mar 202433,8934,2233,8834,0334,031.011.000
22 mar 202433,9634,0033,6833,9433,94880.500
21 mar 202433,9634,0033,7733,8833,881.012.000
20 mar 202433,9934,2533,8133,9933,991.055.400
19 mar 202433,6034,2033,6034,0134,011.202.800
18 mar 202433,5033,7233,4433,6133,611.004.500
15 mar 202433,7934,0033,3733,5733,571.756.000
14 mar 202434,1634,2533,4833,7933,792.737.600
14 mar 20240.5 Dividendo
13 mar 202434,8135,0834,6934,7334,231.034.500
12 mar 202434,0734,7834,0034,6434,141.575.200
11 mar 202433,5234,1233,5034,0133,521.695.600
08 mar 202434,1234,1733,5833,7133,221.346.100
07 mar 202433,7334,2333,0034,1233,631.824.300
06 mar 202433,8233,9033,5733,6133,13711.200
05 mar 202433,6233,9233,5933,6133,131.176.800
04 mar 202433,6833,7933,4933,6833,20564.100
01 mar 202433,5933,8733,5633,6433,16672.400
29 feb 202433,3933,8033,2933,3932,911.832.300
28 feb 202433,8933,9233,2333,3332,85558.200
27 feb 202434,2034,2933,8533,9333,44864.400
26 feb 202433,9534,0833,7034,0133,52689.800
23 feb 202433,8634,0833,7134,0533,56787.100
22 feb 202433,8433,9833,5433,9333,44856.100
21 feb 202433,3033,9733,0433,9533,461.065.700
20 feb 202432,6933,2732,6933,2332,751.464.200
16 feb 202432,7232,9732,6132,7432,271.037.900
15 feb 202431,8932,8231,5732,8032,331.383.400
14 feb 202432,7532,9931,8131,8931,431.493.000
13 feb 202432,3732,5831,7232,1831,72824.700
12 feb 202431,6532,5731,6532,4131,941.615.000
09 feb 202431,6931,8331,4231,8331,37484.800
08 feb 202431,3931,7131,1631,6031,15632.400
07 feb 202431,5731,6131,2531,4030,95598.900
06 feb 202431,5931,6031,3831,5231,07302.400
05 feb 202432,0532,0531,4631,5331,08525.800
02 feb 202432,3832,4431,7532,0831,62687.500
01 feb 202432,6032,9132,2032,3431,87401.500
31 gen 202433,0833,2132,3132,5232,05836.900
30 gen 202433,3333,3732,8632,9232,45535.500
29 gen 202433,1733,3932,8433,3632,88363.200
26 gen 202433,2533,3732,9733,1132,63470.900
25 gen 202432,9933,2532,8233,2332,75745.200
24 gen 202432,9133,0932,3932,9132,44347.200
23 gen 202432,3232,8732,3132,8332,36819.500
22 gen 202432,2432,3531,9732,3431,87363.900
19 gen 202432,3132,3731,8532,2631,80627.500
18 gen 202431,9132,3731,7532,3131,84513.900
17 gen 202432,0032,0231,5931,8831,42566.300
16 gen 202431,9232,2531,9032,1431,68554.400
15 gen 202432,3832,4532,0032,0131,55188.400
12 gen 202432,6432,8832,2432,3531,88515.600
11 gen 202432,1732,5531,9632,4832,01382.000
10 gen 202431,9732,1631,9132,0231,56565.500
09 gen 202431,7232,0331,4232,0031,54488.300
08 gen 202431,8731,9131,5031,6831,221.072.200
05 gen 202431,8932,0631,7732,0631,60570.100
04 gen 202432,1632,3531,8031,9031,44623.300
03 gen 202432,0232,2131,8531,9431,48808.300
02 gen 202432,0332,4431,9231,9731,51715.000
29 dic 202331,9732,1531,8132,0331,57417.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...