KEYERA CORP - Price History
Monthly price history for KEY.TO (KEYERA CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$35.29 | CA$35.29 |
| March 2024 | CA$34.89 | CA$34.89 |
| February 2024 | CA$32.91 | CA$33.39 |
| January 2024 | CA$32.05 | CA$32.52 |
| December 2023 | CA$31.57 | CA$32.03 |
| November 2023 | CA$33.18 | CA$34.17 |
| October 2023 | CA$31.31 | CA$32.25 |
| September 2023 | CA$30.96 | CA$31.89 |
| August 2023 | CA$31.92 | CA$33.38 |
| July 2023 | CA$31.56 | CA$33.01 |
| June 2023 | CA$29.21 | CA$30.55 |
| May 2023 | CA$28.53 | CA$30.30 |
| April 2023 | CA$30.02 | CA$31.88 |
| March 2023 | CA$27.86 | CA$29.59 |
| February 2023 | CA$28.19 | CA$30.11 |
| January 2023 | CA$28.26 | CA$30.35 |
| December 2022 | CA$27.42 | CA$29.59 |
| November 2022 | CA$28.88 | CA$31.34 |
| October 2022 | CA$26.76 | CA$29.20 |
| September 2022 | CA$25.91 | CA$28.44 |
| August 2022 | CA$29.33 | CA$32.36 |
| July 2022 | CA$29.93 | CA$33.19 |
| June 2022 | CA$26.38 | CA$29.40 |
| May 2022 | CA$30.09 | CA$33.71 |
| April 2022 | CA$28.31 | CA$31.87 |
| March 2022 | CA$28.01 | CA$31.69 |
| February 2022 | CA$26.11 | CA$29.69 |
| January 2022 | CA$26.16 | CA$29.91 |
| December 2021 | CA$24.81 | CA$28.53 |
| November 2021 | CA$24.26 | CA$28.06 |
| October 2021 | CA$27.28 | CA$31.72 |
| September 2021 | CA$27.28 | CA$31.87 |
| August 2021 | CA$25.88 | CA$30.38 |
| July 2021 | CA$28.29 | CA$33.40 |
| June 2021 | CA$28.07 | CA$33.31 |
| May 2021 | CA$25.34 | CA$30.22 |
| April 2021 | CA$23.45 | CA$28.11 |
| March 2021 | CA$21.66 | CA$26.12 |
| February 2021 | CA$20.33 | CA$24.67 |
| January 2021 | CA$19.68 | CA$24.02 |
| December 2020 | CA$18.42 | CA$22.62 |
| November 2020 | CA$18.12 | CA$22.41 |
| October 2020 | CA$15.18 | CA$18.91 |
| September 2020 | CA$16.01 | CA$20.10 |
| August 2020 | CA$18.83 | CA$23.82 |
| July 2020 | CA$15.99 | CA$20.36 |
| June 2020 | CA$16.11 | CA$20.67 |
| May 2020 | CA$16.88 | CA$21.82 |
| April 2020 | CA$15.86 | CA$20.65 |
| March 2020 | CA$9.96 | CA$13.08 |
| February 2020 | CA$24.20 | CA$32.22 |
| January 2020 | CA$25.82 | CA$34.53 |
| December 2019 | CA$25.32 | CA$34.02 |
| November 2019 | CA$24.01 | CA$32.41 |
| October 2019 | CA$22.51 | CA$30.53 |
| September 2019 | CA$23.59 | CA$32.17 |
| August 2019 | CA$23.45 | CA$32.13 |
| July 2019 | CA$24.39 | CA$33.58 |
| June 2019 | CA$24.37 | CA$33.70 |
| May 2019 | CA$23.44 | CA$32.56 |
| April 2019 | CA$22.19 | CA$30.96 |
| March 2019 | CA$22.48 | CA$31.51 |
| February 2019 | CA$22.94 | CA$32.31 |
| January 2019 | CA$19.72 | CA$27.92 |
| December 2018 | CA$18.13 | CA$25.81 |
| November 2018 | CA$20.33 | CA$29.10 |
| October 2018 | CA$22.80 | CA$32.80 |
| September 2018 | CA$23.95 | CA$34.61 |
| August 2018 | CA$24.78 | CA$35.96 |
| July 2018 | CA$25.84 | CA$37.66 |
| June 2018 | CA$25.01 | CA$36.58 |
| May 2018 | CA$24.76 | CA$36.35 |
| April 2018 | CA$23.45 | CA$34.57 |
| March 2018 | CA$22.64 | CA$33.51 |
| February 2018 | CA$22 | CA$32.70 |
| January 2018 | CA$23.18 | CA$34.61 |
| December 2017 | CA$23.64 | CA$35.42 |
| November 2017 | CA$24.17 | CA$36.36 |
| October 2017 | CA$25.14 | CA$37.98 |
| September 2017 | CA$25.16 | CA$38.14 |
| August 2017 | CA$23.82 | CA$36.24 |
| July 2017 | CA$25.50 | CA$38.96 |
| June 2017 | CA$26.63 | CA$40.82 |
| May 2017 | CA$26.14 | CA$40.20 |
| April 2017 | CA$24.48 | CA$37.78 |
| March 2017 | CA$25.18 | CA$39.01 |
| February 2017 | CA$25.16 | CA$39.11 |
| January 2017 | CA$24.50 | CA$38.20 |
| December 2016 | CA$25.86 | CA$40.46 |
| November 2016 | CA$24.60 | CA$38.61 |
| October 2016 | CA$25.56 | CA$40.26 |
| September 2016 | CA$26.84 | CA$42.42 |
| August 2016 | CA$25.54 | CA$40.49 |
| July 2016 | CA$23.56 | CA$37.48 |
| June 2016 | CA$24.76 | CA$39.52 |
| May 2016 | CA$24.43 | CA$39.12 |
| April 2016 | CA$25.15 | CA$40.41 |
| March 2016 | CA$24.46 | CA$39.42 |
| February 2016 | CA$23.20 | CA$37.51 |
| January 2016 | CA$23.67 | CA$38.40 |
| December 2015 | CA$24.73 | CA$40.26 |
| November 2015 | CA$24.39 | CA$39.83 |
| October 2015 | CA$24.63 | CA$40.35 |
| September 2015 | CA$22.36 | CA$36.75 |
| August 2015 | CA$24.49 | CA$40.38 |
| July 2015 | CA$25.99 | CA$42.98 |
| June 2015 | CA$25.15 | CA$41.70 |
| May 2015 | CA$24.63 | CA$40.95 |
| April 2015 | CA$25.47 | CA$42.47 |
| March 2015 | CA$25.20 | CA$84.25 |
| February 2015 | CA$24.98 | CA$83.73 |
| January 2015 | CA$22.31 | CA$75 |
| December 2014 | CA$24.05 | CA$81.07 |
| November 2014 | CA$25.14 | CA$84.99 |
| October 2014 | CA$26.46 | CA$89.66 |
| September 2014 | CA$26.57 | CA$90.23 |
| August 2014 | CA$28.10 | CA$95.66 |
| July 2014 | CA$23.92 | CA$81.62 |
| June 2014 | CA$22.98 | CA$78.61 |
| May 2014 | CA$21.40 | CA$73.43 |
| April 2014 | CA$21.19 | CA$72.90 |
| March 2014 | CA$20.32 | CA$70.09 |
| February 2014 | CA$19.30 | CA$66.79 |
| January 2014 | CA$19.02 | CA$66 |
| December 2013 | CA$18.36 | CA$63.93 |
| November 2013 | CA$17.59 | CA$61.42 |
| October 2013 | CA$17.61 | CA$61.70 |
| September 2013 | CA$16.65 | CA$58.54 |
| August 2013 | CA$16.34 | CA$57.63 |
| July 2013 | CA$16.23 | CA$57.46 |
| June 2013 | CA$15.93 | CA$56.56 |
| May 2013 | CA$16.82 | CA$59.90 |
| April 2013 | CA$17.62 | CA$62.93 |
| March 2013 | CA$15.93 | CA$57.09 |
| February 2013 | CA$15.15 | CA$54.45 |
| January 2013 | CA$14.39 | CA$51.90 |
| December 2012 | CA$13.60 | CA$49.23 |
| November 2012 | CA$13.10 | CA$47.59 |
| October 2012 | CA$13.29 | CA$48.48 |
| September 2012 | CA$13.02 | CA$47.64 |
| August 2012 | CA$12.25 | CA$45 |
| July 2012 | CA$12.28 | CA$45.27 |
| June 2012 | CA$11.45 | CA$42.38 |
| May 2012 | CA$11.31 | CA$42.05 |
| April 2012 | CA$10.82 | CA$40.39 |
| March 2012 | CA$10.98 | CA$41.14 |
| February 2012 | CA$11.22 | CA$42.20 |
| January 2012 | CA$12.43 | CA$46.96 |
| December 2011 | CA$13.19 | CA$50 |
| November 2011 | CA$12.09 | CA$46 |
| October 2011 | CA$11.91 | CA$45.47 |
| September 2011 | CA$11.85 | CA$45.40 |
| August 2011 | CA$11.92 | CA$45.83 |
| July 2011 | CA$11.38 | CA$43.90 |
| June 2011 | CA$11.28 | CA$43.69 |
| May 2011 | CA$10.79 | CA$41.96 |
| April 2011 | CA$10.05 | CA$39.24 |
| March 2011 | CA$10.03 | CA$39.32 |
| February 2011 | CA$9.60 | CA$37.78 |
| January 2011 | CA$8.94 | CA$35.35 |
| December 2010 | CA$8.86 | CA$35.15 |
| November 2010 | CA$8.78 | CA$35 |
| October 2010 | CA$7.90 | CA$31.65 |
| September 2010 | CA$7.83 | CA$31.49 |
| August 2010 | CA$7.27 | CA$29.39 |
| July 2010 | CA$7.06 | CA$28.69 |
| June 2010 | CA$6.56 | CA$26.82 |
| May 2010 | CA$6.36 | CA$26.15 |
| April 2010 | CA$6.59 | CA$27.25 |
| March 2010 | CA$6.49 | CA$26.97 |
| February 2010 | CA$6.30 | CA$26.31 |
| January 2010 | CA$5.77 | CA$24.26 |
| December 2009 | CA$5.79 | CA$24.47 |
| November 2009 | CA$5.37 | CA$22.85 |
| October 2009 | CA$4.54 | CA$19.65 |
| September 2009 | CA$4.48 | CA$19.55 |
| August 2009 | CA$4.45 | CA$19.56 |
| July 2009 | CA$4.26 | CA$18.85 |
| June 2009 | CA$4.41 | CA$19.68 |
| May 2009 | CA$3.96 | CA$17.82 |
| April 2009 | CA$3.37 | CA$15.28 |
| March 2009 | CA$3.36 | CA$15.38 |
| February 2009 | CA$3.39 | CA$15.68 |
| January 2009 | CA$3.71 | CA$17.32 |
| December 2008 | CA$3.74 | CA$17.64 |
| November 2008 | CA$3.44 | CA$16.34 |
| October 2008 | CA$3.77 | CA$18.08 |
| September 2008 | CA$4.16 | CA$20.16 |
| August 2008 | CA$4.73 | CA$23.07 |
| July 2008 | CA$4.50 | CA$22.08 |
| June 2008 | CA$4.44 | CA$21.93 |
| May 2008 | CA$4.44 | CA$22.08 |
| April 2008 | CA$4.14 | CA$20.74 |
| March 2008 | CA$4.13 | CA$20.79 |
| February 2008 | CA$3.71 | CA$18.81 |
| January 2008 | CA$3.42 | CA$17.48 |
| December 2007 | CA$3.83 | CA$19.70 |
| November 2007 | CA$3.54 | CA$18.34 |
| October 2007 | CA$3.18 | CA$16.58 |
| September 2007 | CA$3.42 | CA$17.99 |
| August 2007 | CA$3.29 | CA$17.40 |
| July 2007 | CA$3.42 | CA$18.23 |
| June 2007 | CA$3.42 | CA$18.36 |
| May 2007 | CA$3.65 | CA$19.76 |
| April 2007 | CA$3.47 | CA$18.86 |
| March 2007 | CA$3.16 | CA$17.29 |
| February 2007 | CA$2.94 | CA$16.20 |
| January 2007 | CA$2.91 | CA$16.15 |
| December 2006 | CA$2.94 | CA$16.48 |
| November 2006 | CA$3.02 | CA$17 |
| October 2006 | CA$3.75 | CA$21.31 |
| September 2006 | CA$3.62 | CA$20.65 |
| August 2006 | CA$3.87 | CA$22.22 |
| July 2006 | CA$3.56 | CA$20.55 |
| June 2006 | CA$3.70 | CA$21.49 |
| May 2006 | CA$3.55 | CA$20.74 |
| April 2006 | CA$3.59 | CA$21.09 |
| March 2006 | CA$3.83 | CA$22.63 |
| February 2006 | CA$3.95 | CA$23.45 |
| January 2006 | CA$4 | CA$23.86 |
| December 2005 | CA$3.59 | CA$21.54 |
| November 2005 | CA$3.23 | CA$19.51 |
| October 2005 | CA$2.94 | CA$17.84 |
| September 2005 | CA$3.06 | CA$18.68 |
| August 2005 | CA$3.11 | CA$19.13 |
| July 2005 | CA$3.03 | CA$18.72 |
| June 2005 | CA$2.60 | CA$16.18 |
| May 2005 | CA$2.64 | CA$16.52 |
| April 2005 | CA$2.39 | CA$15.07 |
| March 2005 | CA$2.33 | CA$14.80 |
| February 2005 | CA$2.38 | CA$15.20 |
| January 2005 | CA$2.32 | CA$14.95 |
| December 2004 | CA$2.16 | CA$14.25 |
| November 2004 | CA$2.06 | CA$13.66 |
| October 2004 | CA$2.02 | CA$13.52 |
| September 2004 | CA$1.92 | CA$12.87 |
| August 2004 | CA$1.84 | CA$12.48 |
| July 2004 | CA$1.81 | CA$12.36 |
| June 2004 | CA$1.71 | CA$11.78 |
| May 2004 | CA$1.56 | CA$10.79 |
| April 2004 | CA$1.58 | CA$11.08 |
| March 2004 | CA$1.68 | CA$11.88 |
| February 2004 | CA$1.78 | CA$12.66 |
| January 2004 | CA$1.73 | CA$12.38 |
| December 2003 | CA$1.72 | CA$12.38 |
| November 2003 | CA$1.60 | CA$11.64 |
| October 2003 | CA$1.59 | CA$11.68 |
| September 2003 | CA$1.49 | CA$10.98 |
| August 2003 | CA$1.56 | CA$11.58 |
| July 2003 | CA$1.50 | CA$11.27 |
| June 2003 | CA$1.46 | CA$11.04 |
| May 2003 | CA$1.37 | CA$10.43 |
KEY.TO
Price: CA$35.44
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.64%
Payout Ratio: 158.73%
Payout Ratio Range:
Dividend Per Share: 2.00 CAD
Earnings Per Share: 1.85 CAD
P/E Ratio: 26.03
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 426500
Ebitda: 598.1 millionMarket Capitalization: 8.0 billion
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 3.49%
DGR5: 4.50%
DGR10: 7.54%