Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.05	53.41	52.09	52.41	52.41	-1.15%	1,746,260
Mar 5, 2026	52.43	53.03	51.80	53.02	53.02	1.24%	834,972
Mar 4, 2026	52.08	52.39	51.46	52.37	52.37	-	1,056,102
Mar 3, 2026	52.00	52.97	51.80	52.37	52.37	-0.46%	1,298,827
Mar 2, 2026	53.00	53.97	52.35	52.61	52.61	1.06%	1,692,820
Feb 27, 2026	51.21	52.14	50.81	52.06	52.06	1.74%	3,293,431
Feb 26, 2026	50.89	51.49	50.89	51.17	51.17	0.22%	835,313
Feb 25, 2026	51.58	51.99	50.42	51.06	51.06	-1.96%	868,598
Feb 24, 2026	51.98	52.15	51.53	52.08	52.08	0.48%	978,155
Feb 23, 2026	51.24	52.02	51.02	51.83	51.83	1.55%	697,867
Feb 20, 2026	51.37	51.75	50.91	51.04	51.04	-1.03%	1,572,281
Feb 19, 2026	52.15	52.66	51.36	51.57	51.57	-0.54%	730,718
Feb 18, 2026	51.37	51.99	51.01	51.85	51.85	1.17%	852,141
Feb 17, 2026	51.75	51.85	50.79	51.25	51.25	-1.16%	1,876,509
Feb 13, 2026	51.25	52.13	51.19	51.85	51.85	1.61%	979,862
Feb 12, 2026	49.22	51.19	49.11	51.03	51.03	3.97%	2,595,486
Feb 11, 2026	48.39	49.21	48.20	49.08	49.08	2.04%	1,159,434
Feb 10, 2026	48.45	48.55	47.86	48.10	48.10	-0.46%	631,343
Feb 9, 2026	49.11	49.13	48.15	48.32	48.32	-1.73%	968,411
Feb 6, 2026	47.84	49.19	47.60	49.17	49.17	3.06%	1,110,565
Feb 5, 2026	47.01	48.04	46.81	47.71	47.71	1.06%	866,598
Feb 4, 2026	46.33	47.40	46.20	47.21	47.21	1.97%	958,848
Feb 3, 2026	45.67	46.51	45.50	46.30	46.30	1.71%	651,834
Feb 2, 2026	45.55	46.15	45.08	45.52	45.52	-1.28%	986,971
Jan 30, 2026	45.98	46.52	45.20	46.11	46.11	0.44%	1,061,513
Jan 29, 2026	46.15	46.18	45.50	45.91	45.91	0.46%	856,542
Jan 28, 2026	45.34	46.10	45.10	45.70	45.70	0.86%	979,903
Jan 27, 2026	44.79	45.56	44.48	45.31	45.31	1.87%	1,116,537
Jan 26, 2026	44.69	44.69	43.65	44.48	44.48	0.57%	1,047,234
Jan 23, 2026	43.95	44.59	43.50	44.23	44.23	1.24%	970,879
Jan 22, 2026	43.80	43.92	43.27	43.69	43.69	-0.11%	635,645
Jan 21, 2026	44.05	44.40	43.51	43.74	43.74	-0.02%	1,136,591
Jan 20, 2026	43.13	44.27	42.69	43.75	43.75	1.20%	1,357,541
Jan 19, 2026	44.01	44.01	43.05	43.23	43.23	-3.91%	902,569
Jan 16, 2026	44.49	45.33	44.49	44.99	44.99	1.01%	1,738,556
Jan 15, 2026	43.53	44.89	43.53	44.54	44.54	1.76%	2,058,741
Jan 14, 2026	43.02	44.05	42.90	43.77	43.77	1.51%	1,668,352
Jan 13, 2026	42.05	43.15	42.01	43.12	43.12	2.69%	1,612,038
Jan 12, 2026	41.80	42.13	41.66	41.99	41.99	0.82%	906,502
Jan 9, 2026	41.60	42.01	41.38	41.65	41.65	0.17%	1,060,741
Jan 8, 2026	41.88	42.17	40.88	41.58	41.58	-0.81%	1,822,600
Jan 7, 2026	43.03	43.06	41.92	41.92	41.92	-2.83%	2,456,032
Jan 6, 2026	43.99	44.42	42.96	43.14	43.14	-1.91%	1,920,982
Jan 5, 2026	44.60	44.60	42.62	43.98	43.98	-1.41%	2,709,087
Jan 2, 2026	43.96	44.71	43.68	44.61	44.61	1.39%	1,082,331
Dec 31, 2025	44.06	44.20	43.83	44.00	44.00	-0.14%	345,420
Dec 30, 2025	44.06	44.46	44.00	44.06	44.06	-0.14%	597,826
Dec 29, 2025	43.80	44.42	43.80	44.12	44.12	0.52%	1,113,050
Dec 24, 2025	44.03	44.16	43.80	43.89	43.89	-0.36%	112,198
Dec 23, 2025	43.67	44.17	43.56	44.05	44.05	1.26%	1,717,696
Dec 22, 2025	43.52	43.90	43.40	43.50	43.50	0.53%	2,743,927
Dec 19, 2025	43.00	43.90	43.00	43.27	43.27	0.91%	1,558,219
Dec 18, 2025	43.31	43.46	42.76	42.88	42.88	-1.13%	1,262,749
Dec 17, 2025	42.90	43.66	42.54	43.37	43.37	1.45%	1,566,821
Dec 16, 2025	43.81	44.24	42.61	42.75	42.75	-3.15%	4,125,966
Dec 15, 2025	44.33	44.35	43.80	44.14	44.14	-1.82%	1,806,705
Dec 12, 2025	45.09	45.25	44.66	44.96	44.42	0.29%	2,775,912
Dec 11, 2025	44.10	44.88	43.95	44.83	44.29	1.54%	1,088,376
Dec 10, 2025	44.20	44.32	43.75	44.15	43.62	-0.23%	1,741,219
Dec 9, 2025	45.13	45.13	44.08	44.25	43.72	-1.75%	2,018,806
Dec 8, 2025	45.39	45.50	44.95	45.04	44.50	-1.12%	758,006
Dec 5, 2025	44.98	45.58	44.86	45.55	45.00	1.13%	1,523,930
Dec 4, 2025	45.35	45.77	45.00	45.04	44.50	-0.68%	2,181,814
Dec 3, 2025	45.12	45.65	44.98	45.35	44.81	0.80%	927,491
Dec 2, 2025	45.58	45.58	44.78	44.99	44.45	-1.34%	1,619,950
Dec 1, 2025	45.15	46.29	45.00	45.60	45.05	1.00%	1,385,705
Nov 28, 2025	44.16	45.52	44.12	45.15	44.61	2.27%	736,417
Nov 27, 2025	44.18	44.29	44.08	44.15	43.62	-0.05%	182,780
Nov 26, 2025	44.37	44.50	44.12	44.17	43.64	-0.36%	1,293,554
Nov 25, 2025	43.84	44.67	43.53	44.33	43.80	0.64%	2,033,279
Nov 24, 2025	43.82	44.34	43.46	44.05	43.52	0.25%	1,989,106
Nov 21, 2025	43.51	43.98	43.32	43.94	43.41	0.97%	1,089,452
Nov 20, 2025	43.85	44.57	43.50	43.52	43.00	-0.21%	1,073,909
Nov 19, 2025	44.48	44.48	43.15	43.61	43.09	-0.80%	1,662,517
Nov 18, 2025	43.41	44.14	43.38	43.96	43.43	1.27%	1,865,851
Nov 17, 2025	43.22	43.99	43.19	43.41	42.89	0.30%	1,772,988
Nov 14, 2025	40.09	43.44	40.09	43.28	42.76	3.54%	2,773,165
Nov 13, 2025	42.32	42.38	41.46	41.80	41.30	-1.07%	1,033,872
Nov 12, 2025	41.60	42.42	41.60	42.25	41.74	1.08%	888,606
Nov 11, 2025	41.57	42.00	41.56	41.80	41.30	0.60%	736,585
Nov 10, 2025	40.95	42.04	40.95	41.55	41.05	1.49%	1,200,986
Nov 7, 2025	40.85	41.23	40.30	40.94	40.45	0.17%	1,007,641
Nov 6, 2025	40.72	40.93	40.57	40.87	40.38	0.44%	615,473
Nov 5, 2025	40.71	40.98	40.50	40.69	40.20	0.49%	933,289
Nov 4, 2025	40.82	41.23	40.38	40.49	40.00	-1.65%	652,454
Nov 3, 2025	41.37	41.49	40.86	41.17	40.68	-0.58%	645,682
Oct 31, 2025	41.27	41.55	40.94	41.41	40.91	0.31%	1,121,265
Oct 30, 2025	41.63	41.90	41.27	41.28	40.78	-0.67%	937,830
Oct 29, 2025	42.27	42.32	41.46	41.56	41.06	-1.54%	1,045,903
Oct 28, 2025	42.49	42.58	42.19	42.21	41.70	-0.66%	1,080,579
Oct 27, 2025	43.17	43.17	42.43	42.49	41.98	-0.82%	1,012,062
Oct 24, 2025	43.47	43.75	42.81	42.84	42.33	-1.27%	811,102
Oct 23, 2025	43.53	43.84	43.01	43.39	42.87	0.30%	1,024,753
Oct 22, 2025	42.76	43.31	42.64	43.26	42.74	1.41%	1,157,208
Oct 21, 2025	42.57	42.76	42.10	42.66	42.15	0.09%	625,823
Oct 20, 2025	42.70	43.62	42.49	42.62	42.11	-0.14%	897,821
Oct 17, 2025	42.68	43.02	42.53	42.68	42.17	-0.28%	1,226,348
Oct 16, 2025	43.59	43.66	42.77	42.80	42.29	-1.72%	628,839
Oct 15, 2025	44.50	44.85	43.45	43.55	43.03	-2.13%	1,168,741
Oct 14, 2025	43.90	44.55	43.35	44.50	43.97	1.44%	1,379,920