Keel Infrastructure Corp. (TSX:KEEL)
Canada
· Delayed Price · Currency is CAD 3.950
-0.330 (-7.71%)
Apr 28, 2026, 4:00 PM EST
Keel Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.09 | 4.11 | 3.88 | 3.95 | 3.95 | -7.71% | 2,835,144 |
| Apr 27, 2026 | 4.51 | 4.51 | 4.15 | 4.28 | 4.28 | -4.68% | 3,381,775 |
| Apr 24, 2026 | 4.71 | 4.77 | 4.43 | 4.49 | 4.49 | 0.67% | 4,863,493 |
| Apr 23, 2026 | 4.30 | 4.82 | 4.25 | 4.46 | 4.46 | 7.21% | 6,761,081 |
| Apr 22, 2026 | 3.97 | 4.22 | 3.97 | 4.16 | 4.16 | 8.05% | 5,987,866 |
| Apr 21, 2026 | 3.98 | 4.02 | 3.83 | 3.85 | 3.85 | -1.53% | 3,164,648 |
| Apr 20, 2026 | 3.92 | 4.05 | 3.84 | 3.91 | 3.91 | -1.26% | 3,362,369 |
| Apr 17, 2026 | 3.86 | 4.08 | 3.80 | 3.96 | 3.96 | 5.88% | 4,470,921 |
| Apr 16, 2026 | 3.90 | 3.93 | 3.70 | 3.74 | 3.74 | -4.10% | 2,750,120 |
| Apr 15, 2026 | 3.97 | 4.00 | 3.78 | 3.90 | 3.90 | -0.26% | 3,769,712 |
| Apr 14, 2026 | 3.33 | 3.97 | 3.33 | 3.91 | 3.91 | 21.43% | 7,082,534 |
| Apr 13, 2026 | 2.91 | 3.25 | 2.86 | 3.22 | 3.22 | 9.15% | 3,991,590 |
| Apr 10, 2026 | 2.93 | 3.00 | 2.90 | 2.95 | 2.95 | 1.03% | 2,647,381 |
| Apr 9, 2026 | 2.90 | 2.98 | 2.83 | 2.92 | 2.92 | -1.35% | 2,985,162 |
| Apr 8, 2026 | 2.96 | 3.01 | 2.85 | 2.96 | 2.96 | 3.86% | 18,996,745 |
| Apr 7, 2026 | 2.88 | 2.93 | 2.77 | 2.85 | 2.85 | -5.00% | 3,432,122 |
| Apr 6, 2026 | 2.86 | 3.00 | 2.63 | 3.00 | 3.00 | 8.70% | 1,065,853 |
| Apr 2, 2026 | 2.62 | 2.77 | 2.56 | 2.76 | 2.76 | 1.10% | 3,869,691 |
| Apr 1, 2026 | 2.75 | 2.82 | 2.69 | 2.73 | 2.73 | - | 3,543,591 |
| Mar 31, 2026 | 2.58 | 2.76 | 2.58 | 2.73 | 2.73 | 6.64% | 5,053,167 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.50 | 2.56 | 2.56 | -6.57% | 2,990,327 |
| Mar 27, 2026 | 2.77 | 2.77 | 2.61 | 2.74 | 2.74 | -2.84% | 3,198,362 |
| Mar 26, 2026 | 2.99 | 3.10 | 2.82 | 2.82 | 2.82 | -7.84% | 4,504,718 |
| Mar 25, 2026 | 3.15 | 3.23 | 3.03 | 3.06 | 3.06 | 0.33% | 4,586,886 |
| Mar 24, 2026 | 3.16 | 3.22 | 2.98 | 3.05 | 3.05 | -4.39% | 3,861,681 |
| Mar 23, 2026 | 3.08 | 3.24 | 3.08 | 3.19 | 3.19 | 4.25% | 3,912,226 |
| Mar 20, 2026 | 3.24 | 3.30 | 2.96 | 3.06 | 3.06 | -6.71% | 5,630,159 |
| Mar 19, 2026 | 3.10 | 3.29 | 2.99 | 3.28 | 3.28 | 3.47% | 3,134,541 |
| Mar 18, 2026 | 3.16 | 3.29 | 3.12 | 3.17 | 3.17 | -2.16% | 4,055,121 |
| Mar 17, 2026 | 3.06 | 3.30 | 3.05 | 3.24 | 3.24 | 4.85% | 4,004,959 |
| Mar 16, 2026 | 3.18 | 3.26 | 2.98 | 3.09 | 3.09 | 0.98% | 4,598,215 |
| Mar 13, 2026 | 3.15 | 3.23 | 3.01 | 3.06 | 3.06 | 1.32% | 4,368,189 |
| Mar 12, 2026 | 2.99 | 3.07 | 2.91 | 3.02 | 3.02 | -0.33% | 2,785,322 |
| Mar 11, 2026 | 2.95 | 3.17 | 2.95 | 3.03 | 3.03 | 3.41% | 3,657,966 |
| Mar 10, 2026 | 2.91 | 3.08 | 2.88 | 2.93 | 2.93 | 2.45% | 4,051,916 |
| Mar 9, 2026 | 2.74 | 2.88 | 2.68 | 2.86 | 2.86 | 3.62% | 3,924,866 |
| Mar 6, 2026 | 2.92 | 2.92 | 2.72 | 2.76 | 2.76 | -9.21% | 4,509,786 |
| Mar 5, 2026 | 3.02 | 3.13 | 2.91 | 3.04 | 3.04 | -0.98% | 3,323,852 |
| Mar 4, 2026 | 2.86 | 3.13 | 2.86 | 3.07 | 3.07 | 12.87% | 5,174,699 |
| Mar 3, 2026 | 2.85 | 2.85 | 2.66 | 2.72 | 2.72 | -7.80% | 3,597,044 |
| Mar 2, 2026 | 2.90 | 3.05 | 2.89 | 2.95 | 2.95 | -1.67% | 3,859,272 |
| Feb 27, 2026 | 3.10 | 3.10 | 2.91 | 3.00 | 3.00 | -5.66% | 5,094,200 |
| Feb 26, 2026 | 3.15 | 3.23 | 3.09 | 3.18 | 3.18 | 0.63% | 3,310,756 |
| Feb 25, 2026 | 3.11 | 3.28 | 3.10 | 3.16 | 3.16 | 4.98% | 5,044,554 |
| Feb 24, 2026 | 2.74 | 3.02 | 2.74 | 3.01 | 3.01 | 7.89% | 3,690,379 |
| Feb 23, 2026 | 2.71 | 2.82 | 2.66 | 2.79 | 2.79 | - | 2,680,130 |
| Feb 20, 2026 | 2.84 | 2.95 | 2.78 | 2.79 | 2.79 | -2.11% | 3,721,342 |
| Feb 19, 2026 | 2.79 | 2.88 | 2.67 | 2.85 | 2.85 | 0.71% | 3,316,090 |
| Feb 18, 2026 | 2.84 | 2.96 | 2.78 | 2.83 | 2.83 | -1.05% | 2,697,567 |
| Feb 17, 2026 | 2.86 | 2.90 | 2.75 | 2.86 | 2.86 | -2.39% | 3,276,110 |
| Feb 13, 2026 | 2.87 | 3.02 | 2.80 | 2.93 | 2.93 | 4.27% | 5,509,725 |
| Feb 12, 2026 | 2.95 | 2.97 | 2.75 | 2.81 | 2.81 | -4.75% | 2,890,148 |
| Feb 11, 2026 | 3.02 | 3.05 | 2.88 | 2.95 | 2.95 | -1.34% | 3,598,823 |
| Feb 10, 2026 | 3.03 | 3.09 | 2.96 | 2.99 | 2.99 | -2.92% | 3,143,071 |
| Feb 9, 2026 | 2.78 | 3.11 | 2.78 | 3.08 | 3.08 | 5.48% | 4,926,045 |
| Feb 6, 2026 | 2.59 | 2.97 | 2.56 | 2.92 | 2.92 | 25.32% | 9,919,938 |
| Feb 5, 2026 | 2.61 | 2.71 | 2.31 | 2.33 | 2.33 | -16.19% | 8,845,934 |
| Feb 4, 2026 | 3.11 | 3.12 | 2.67 | 2.78 | 2.78 | -12.03% | 6,466,032 |
| Feb 3, 2026 | 3.14 | 3.27 | 2.98 | 3.16 | 3.16 | 2.27% | 3,999,735 |
| Feb 2, 2026 | 3.06 | 3.21 | 3.05 | 3.09 | 3.09 | -2.22% | 3,488,772 |
| Jan 30, 2026 | 3.23 | 3.33 | 3.11 | 3.16 | 3.16 | -4.82% | 3,737,972 |
| Jan 29, 2026 | 3.45 | 3.46 | 3.26 | 3.32 | 3.32 | -6.48% | 3,236,946 |
| Jan 28, 2026 | 3.57 | 3.63 | 3.42 | 3.55 | 3.55 | 0.57% | 4,961,265 |
| Jan 27, 2026 | 3.51 | 3.62 | 3.42 | 3.53 | 3.53 | -1.12% | 3,595,513 |
| Jan 26, 2026 | 3.72 | 3.73 | 3.54 | 3.57 | 3.57 | -5.56% | 3,738,550 |
| Jan 23, 2026 | 3.69 | 3.92 | 3.59 | 3.78 | 3.78 | 2.44% | 3,830,124 |
| Jan 22, 2026 | 3.81 | 3.86 | 3.69 | 3.69 | 3.69 | -1.60% | 2,692,699 |
| Jan 21, 2026 | 3.75 | 3.85 | 3.58 | 3.75 | 3.75 | 0.81% | 5,443,150 |
| Jan 20, 2026 | 3.79 | 3.87 | 3.68 | 3.72 | 3.72 | -4.37% | 4,734,682 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.87 | 3.89 | 3.89 | -5.58% | 2,842,197 |
| Jan 16, 2026 | 3.96 | 4.23 | 3.91 | 4.12 | 4.12 | 4.04% | 5,883,583 |
| Jan 15, 2026 | 4.16 | 4.16 | 3.91 | 3.96 | 3.96 | -3.18% | 2,939,516 |
| Jan 14, 2026 | 4.40 | 4.43 | 4.05 | 4.09 | 4.09 | -5.76% | 7,330,274 |
| Jan 13, 2026 | 4.31 | 4.49 | 4.24 | 4.34 | 4.34 | 3.09% | 6,429,382 |
| Jan 12, 2026 | 3.87 | 4.21 | 3.86 | 4.21 | 4.21 | 7.95% | 5,349,912 |
| Jan 9, 2026 | 4.07 | 4.17 | 3.86 | 3.90 | 3.90 | -2.74% | 5,126,978 |
| Jan 8, 2026 | 3.83 | 4.20 | 3.78 | 4.01 | 4.01 | 3.62% | 6,030,721 |
| Jan 7, 2026 | 3.86 | 3.98 | 3.81 | 3.87 | 3.87 | -2.27% | 3,523,041 |
| Jan 6, 2026 | 4.00 | 4.00 | 3.74 | 3.96 | 3.96 | 0.25% | 5,866,618 |
| Jan 5, 2026 | 3.79 | 4.05 | 3.70 | 3.95 | 3.95 | 10.64% | 5,866,912 |
| Jan 2, 2026 | 3.30 | 3.64 | 3.27 | 3.57 | 3.57 | 10.53% | 4,436,675 |
| Dec 31, 2025 | 3.27 | 3.36 | 3.18 | 3.23 | 3.23 | -1.22% | 3,117,102 |
| Dec 30, 2025 | 3.39 | 3.46 | 3.25 | 3.27 | 3.27 | -3.25% | 3,111,818 |
| Dec 29, 2025 | 3.40 | 3.60 | 3.37 | 3.38 | 3.38 | -7.65% | 3,359,051 |
| Dec 24, 2025 | 3.60 | 3.71 | 3.54 | 3.66 | 3.66 | 0.83% | 1,726,342 |
| Dec 23, 2025 | 3.61 | 3.73 | 3.57 | 3.63 | 3.63 | -2.16% | 3,771,860 |
| Dec 22, 2025 | 3.73 | 3.86 | 3.59 | 3.71 | 3.71 | 6.30% | 5,356,304 |
| Dec 19, 2025 | 3.21 | 3.53 | 3.20 | 3.49 | 3.49 | 11.86% | 18,633,005 |
| Dec 18, 2025 | 3.30 | 3.45 | 3.08 | 3.12 | 3.12 | -2.80% | 5,938,126 |
| Dec 17, 2025 | 3.37 | 3.57 | 3.18 | 3.21 | 3.21 | -3.89% | 5,520,895 |
| Dec 16, 2025 | 3.41 | 3.55 | 3.24 | 3.34 | 3.34 | -3.75% | 5,302,591 |
| Dec 15, 2025 | 3.75 | 3.76 | 3.37 | 3.47 | 3.47 | -8.68% | 4,664,241 |
| Dec 12, 2025 | 4.00 | 4.12 | 3.74 | 3.80 | 3.80 | -5.94% | 5,374,119 |
| Dec 11, 2025 | 4.00 | 4.08 | 3.84 | 4.04 | 4.04 | -0.25% | 4,249,408 |
| Dec 10, 2025 | 4.12 | 4.22 | 4.00 | 4.05 | 4.05 | -3.11% | 4,746,027 |
| Dec 9, 2025 | 3.98 | 4.38 | 3.93 | 4.18 | 4.18 | 3.21% | 5,329,803 |
| Dec 8, 2025 | 4.08 | 4.16 | 3.93 | 4.05 | 4.05 | - | 2,899,809 |
| Dec 5, 2025 | 4.23 | 4.23 | 3.97 | 4.05 | 4.05 | -6.68% | 4,357,724 |
| Dec 4, 2025 | 4.26 | 4.41 | 4.17 | 4.34 | 4.34 | 0.46% | 3,994,682 |
| Dec 3, 2025 | 4.35 | 4.36 | 4.11 | 4.32 | 4.32 | -0.69% | 4,426,513 |