Keyera Corp. (TSX:KEY.R)
Canada
· Delayed Price · Currency is CAD 44.30
+0.03 (0.07%)
At close: Dec 4, 2025
Keyera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.95 | 44.74 | 43.87 | 44.44 | 44.44 | 0.32% | 52,022 |
| Dec 4, 2025 | 44.65 | 44.65 | 43.51 | 44.30 | 44.30 | 0.07% | 12,793 |
| Dec 3, 2025 | 44.40 | 44.70 | 44.23 | 44.27 | 44.27 | 1.12% | 24,268 |
| Dec 2, 2025 | 44.00 | 44.24 | 43.65 | 43.78 | 43.78 | -0.50% | 32,807 |
| Dec 1, 2025 | 43.87 | 45.13 | 43.87 | 44.00 | 44.00 | -0.07% | 49,641 |
| Nov 28, 2025 | 42.51 | 44.35 | 42.51 | 44.03 | 44.03 | 2.28% | 14,554 |
| Nov 27, 2025 | 43.04 | 43.25 | 42.94 | 43.05 | 43.05 | 0.14% | 4,721 |
| Nov 26, 2025 | 43.25 | 43.74 | 42.97 | 42.99 | 42.99 | -0.62% | 54,455 |
| Nov 25, 2025 | 42.50 | 43.52 | 42.50 | 43.26 | 43.26 | 3.32% | 227,709 |
| Nov 24, 2025 | 43.00 | 43.10 | 41.87 | 41.87 | 41.87 | -2.01% | 15,140 |
| Nov 21, 2025 | 42.10 | 42.78 | 42.10 | 42.73 | 42.73 | 1.04% | 11,287 |
| Nov 20, 2025 | 42.98 | 43.35 | 42.29 | 42.29 | 42.29 | 0.33% | 5,396 |
| Nov 19, 2025 | 42.79 | 42.88 | 42.03 | 42.15 | 42.15 | -1.40% | 20,742 |
| Nov 18, 2025 | 42.66 | 43.03 | 42.39 | 42.75 | 42.75 | 1.79% | 24,712 |
| Nov 17, 2025 | 42.46 | 42.90 | 42.00 | 42.00 | 42.00 | -0.05% | 13,540 |
| Nov 14, 2025 | 39.89 | 42.32 | 39.65 | 42.02 | 42.02 | 4.74% | 99,250 |
| Nov 13, 2025 | 41.50 | 41.50 | 40.12 | 40.12 | 40.12 | -2.41% | 27,603 |
| Nov 12, 2025 | 40.99 | 41.64 | 40.99 | 41.11 | 41.11 | 0.76% | 15,761 |
| Nov 11, 2025 | 40.99 | 41.00 | 40.64 | 40.80 | 40.80 | 0.62% | 31,582 |
| Nov 10, 2025 | 39.10 | 41.00 | 39.10 | 40.55 | 40.55 | 1.68% | 116,305 |
| Nov 7, 2025 | 41.70 | 41.70 | 39.49 | 39.88 | 39.88 | -0.35% | 15,617 |
| Nov 6, 2025 | 40.00 | 40.02 | 39.70 | 40.02 | 40.02 | 0.81% | 33,936 |
| Nov 5, 2025 | 40.07 | 40.07 | 39.56 | 39.70 | 39.70 | 0.84% | 29,827 |
| Nov 4, 2025 | 41.30 | 41.30 | 39.30 | 39.37 | 39.37 | -1.80% | 60,949 |
| Nov 3, 2025 | 40.07 | 40.39 | 39.52 | 40.09 | 40.09 | -0.05% | 43,580 |
| Oct 31, 2025 | 41.00 | 41.00 | 39.88 | 40.11 | 40.11 | -0.47% | 114,657 |
| Oct 30, 2025 | 40.35 | 40.74 | 40.00 | 40.30 | 40.30 | 0.12% | 81,657 |
| Oct 29, 2025 | 40.90 | 40.90 | 40.25 | 40.25 | 40.25 | -1.35% | 264,239 |
| Oct 28, 2025 | 41.21 | 41.30 | 40.80 | 40.80 | 40.80 | -0.02% | 25,438 |
| Oct 27, 2025 | 41.50 | 41.50 | 40.81 | 40.81 | 40.81 | -1.35% | 45,947 |
| Oct 24, 2025 | 42.40 | 42.40 | 41.23 | 41.37 | 41.37 | -2.45% | 53,094 |
| Oct 23, 2025 | 41.26 | 42.60 | 41.26 | 42.41 | 42.41 | 0.83% | 41,280 |
| Oct 22, 2025 | 41.25 | 42.35 | 41.25 | 42.06 | 42.06 | 1.96% | 76,351 |
| Oct 21, 2025 | 41.25 | 41.64 | 41.25 | 41.25 | 41.25 | - | 34,933 |
| Oct 20, 2025 | 40.75 | 42.25 | 40.75 | 41.25 | 41.25 | -2.41% | 101,450 |
| Oct 17, 2025 | 41.81 | 42.27 | 41.20 | 42.27 | 42.27 | 1.71% | 82,022 |
| Oct 16, 2025 | 42.50 | 42.50 | 41.56 | 41.56 | 41.56 | -3.68% | 19,972 |
| Oct 15, 2025 | 43.85 | 43.85 | 42.28 | 43.15 | 43.15 | -1.33% | 13,201 |
| Oct 14, 2025 | 42.52 | 43.73 | 42.41 | 43.73 | 43.73 | 0.64% | 24,834 |
| Oct 10, 2025 | 44.00 | 44.00 | 42.62 | 43.45 | 43.45 | -0.48% | 7,617 |
| Oct 9, 2025 | 45.00 | 45.10 | 43.66 | 43.66 | 43.66 | -3.19% | 31,159 |
| Oct 8, 2025 | 45.25 | 45.34 | 44.89 | 45.10 | 45.10 | -0.35% | 16,362 |
| Oct 7, 2025 | 45.05 | 45.26 | 44.70 | 45.26 | 45.26 | -0.98% | 26,547 |
| Oct 6, 2025 | 45.59 | 45.71 | 45.20 | 45.71 | 45.71 | -0.61% | 5,167 |
| Oct 3, 2025 | 46.00 | 46.00 | 45.11 | 45.99 | 45.99 | 2.31% | 98,754 |
| Oct 2, 2025 | 45.69 | 45.69 | 44.95 | 44.95 | 44.95 | -0.90% | 20,038 |
| Oct 1, 2025 | 45.51 | 45.74 | 45.26 | 45.36 | 45.36 | -0.09% | 34,840 |
| Sep 30, 2025 | 45.32 | 45.83 | 45.27 | 45.40 | 45.40 | 0.87% | 18,961 |
| Sep 29, 2025 | 45.27 | 45.58 | 45.01 | 45.01 | 45.01 | -1.08% | 4,611 |
| Sep 26, 2025 | 45.89 | 46.00 | 45.24 | 45.50 | 45.50 | -0.37% | 301,844 |
| Sep 25, 2025 | 45.75 | 45.98 | 45.47 | 45.67 | 45.67 | -0.61% | 13,589 |
| Sep 24, 2025 | 45.50 | 45.95 | 45.42 | 45.95 | 45.95 | 0.99% | 27,830 |
| Sep 23, 2025 | 44.30 | 45.50 | 44.30 | 45.50 | 45.50 | 2.48% | 17,273 |
| Sep 22, 2025 | 44.70 | 44.70 | 44.39 | 44.40 | 44.40 | -0.60% | 22,616 |
| Sep 19, 2025 | 43.90 | 44.70 | 43.32 | 44.67 | 44.67 | 4.10% | 177,188 |
| Sep 18, 2025 | 44.45 | 44.54 | 42.91 | 42.91 | 42.91 | -3.53% | 96,853 |
| Sep 17, 2025 | 44.65 | 44.70 | 44.06 | 44.48 | 44.48 | -0.38% | 118,602 |
| Sep 16, 2025 | 44.01 | 44.65 | 44.00 | 44.65 | 44.65 | 1.22% | 24,656 |
| Sep 15, 2025 | 44.00 | 44.21 | 43.58 | 44.11 | 44.11 | -0.65% | 45,681 |
| Sep 12, 2025 | 44.14 | 44.45 | 44.04 | 44.40 | 43.86 | -0.31% | 34,120 |
| Sep 11, 2025 | 44.01 | 44.54 | 43.73 | 44.54 | 44.00 | 0.91% | 78,049 |
| Sep 10, 2025 | 44.00 | 44.30 | 43.89 | 44.14 | 43.60 | 0.14% | 69,531 |
| Sep 9, 2025 | 43.22 | 44.12 | 43.22 | 44.08 | 43.54 | 1.03% | 106,797 |
| Sep 8, 2025 | 43.67 | 43.96 | 43.44 | 43.63 | 43.10 | 0.30% | 60,308 |
| Sep 5, 2025 | 44.60 | 44.60 | 43.30 | 43.50 | 42.97 | 0.07% | 9,428 |
| Sep 4, 2025 | 43.50 | 43.55 | 43.22 | 43.47 | 42.94 | 0.16% | 16,402 |
| Sep 3, 2025 | 43.90 | 43.90 | 43.40 | 43.40 | 42.87 | -1.14% | 8,473 |
| Sep 2, 2025 | 43.42 | 43.90 | 43.42 | 43.90 | 43.37 | 1.50% | 22,219 |
| Aug 29, 2025 | 43.60 | 43.97 | 43.25 | 43.25 | 42.72 | -1.57% | 29,301 |
| Aug 28, 2025 | 44.06 | 44.06 | 43.45 | 43.94 | 43.41 | -0.25% | 64,643 |
| Aug 27, 2025 | 45.00 | 45.00 | 44.05 | 44.05 | 43.51 | 0.57% | 36,800 |
| Aug 26, 2025 | 43.24 | 44.55 | 43.24 | 43.80 | 43.27 | -1.71% | 11,465 |
| Aug 25, 2025 | 44.56 | 44.79 | 44.54 | 44.56 | 44.02 | -0.13% | 37,973 |
| Aug 22, 2025 | 44.99 | 45.15 | 44.18 | 44.62 | 44.08 | -0.07% | 48,937 |
| Aug 21, 2025 | 44.38 | 44.94 | 44.34 | 44.65 | 44.11 | 0.86% | 32,500 |
| Aug 20, 2025 | 43.49 | 44.44 | 43.40 | 44.27 | 43.73 | 3.00% | 179,442 |
| Aug 19, 2025 | 43.49 | 43.49 | 42.90 | 42.98 | 42.46 | -0.81% | 61,518 |
| Aug 18, 2025 | 43.15 | 43.48 | 43.15 | 43.33 | 42.80 | 0.16% | 37,027 |
| Aug 15, 2025 | 42.94 | 43.34 | 42.83 | 43.26 | 42.73 | 1.05% | 103,237 |
| Aug 14, 2025 | 42.07 | 43.08 | 42.07 | 42.81 | 42.29 | 0.52% | 13,618 |
| Aug 13, 2025 | 42.72 | 42.80 | 42.52 | 42.59 | 42.07 | 0.28% | 25,525 |
| Aug 12, 2025 | 42.02 | 42.87 | 42.02 | 42.47 | 41.95 | -0.31% | 36,560 |
| Aug 11, 2025 | 42.98 | 42.98 | 42.10 | 42.60 | 42.08 | 1.36% | 91,214 |
| Aug 8, 2025 | 42.84 | 42.84 | 42.01 | 42.03 | 41.52 | -1.55% | 72,996 |
| Aug 7, 2025 | 42.95 | 43.00 | 42.40 | 42.69 | 42.17 | 1.40% | 13,132 |
| Aug 6, 2025 | 42.21 | 42.22 | 41.80 | 42.10 | 41.59 | -0.47% | 43,994 |
| Aug 5, 2025 | 43.00 | 43.15 | 42.07 | 42.30 | 41.79 | -1.92% | 103,407 |
| Aug 1, 2025 | 42.75 | 43.13 | 42.58 | 43.13 | 42.61 | 0.54% | 23,193 |
| Jul 31, 2025 | 43.33 | 43.33 | 42.85 | 42.90 | 42.38 | -0.53% | 69,856 |
| Jul 30, 2025 | 43.29 | 43.30 | 42.87 | 43.13 | 42.61 | -0.02% | 26,340 |
| Jul 29, 2025 | 42.59 | 43.25 | 42.57 | 43.14 | 42.62 | 0.75% | 37,180 |
| Jul 28, 2025 | 42.36 | 42.84 | 42.35 | 42.82 | 42.30 | 0.63% | 50,438 |
| Jul 25, 2025 | 42.09 | 42.64 | 42.09 | 42.55 | 42.03 | 0.83% | 141,486 |
| Jul 24, 2025 | 42.40 | 42.40 | 42.00 | 42.20 | 41.69 | -0.59% | 43,632 |
| Jul 23, 2025 | 42.50 | 42.96 | 42.25 | 42.45 | 41.93 | -0.45% | 73,475 |
| Jul 22, 2025 | 43.25 | 43.80 | 42.64 | 42.64 | 42.12 | -1.36% | 81,100 |
| Jul 21, 2025 | 43.29 | 43.37 | 42.91 | 43.23 | 42.70 | -0.62% | 98,386 |
| Jul 18, 2025 | 43.05 | 43.64 | 43.05 | 43.50 | 42.97 | 0.90% | 48,970 |
| Jul 17, 2025 | 42.51 | 43.20 | 42.27 | 43.11 | 42.59 | 1.44% | 225,145 |
| Jul 16, 2025 | 42.45 | 42.73 | 42.31 | 42.50 | 41.98 | - | 52,493 |