Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.54	51.14	50.01	50.78	50.78	1.58%	654,313
Apr 27, 2026	50.00	50.55	49.80	49.99	49.99	-0.24%	707,275
Apr 24, 2026	50.00	50.20	49.41	50.11	50.11	0.02%	437,560
Apr 23, 2026	49.89	50.19	49.50	50.10	50.10	0.76%	639,545
Apr 22, 2026	50.05	50.20	49.32	49.72	49.72	0.22%	423,307
Apr 21, 2026	49.98	50.17	49.40	49.61	49.61	-0.34%	719,189
Apr 20, 2026	49.67	50.15	49.45	49.78	49.78	0.44%	999,424
Apr 17, 2026	48.25	49.62	47.64	49.56	49.56	0.63%	1,424,398
Apr 16, 2026	48.99	49.70	48.80	49.25	49.25	0.63%	1,018,485
Apr 15, 2026	50.15	50.52	48.86	48.94	48.94	-2.67%	1,568,761
Apr 14, 2026	51.43	51.98	50.27	50.28	50.28	-2.95%	1,153,699
Apr 13, 2026	52.77	52.79	51.44	51.81	51.81	-0.80%	1,850,134
Apr 10, 2026	51.65	52.60	51.56	52.23	52.23	0.97%	1,345,166
Apr 9, 2026	51.64	53.26	51.36	51.73	51.73	0.37%	1,766,090
Apr 8, 2026	51.53	52.07	50.68	51.54	51.54	-4.80%	2,643,775
Apr 7, 2026	53.66	54.46	53.28	54.14	54.14	0.99%	1,253,430
Apr 6, 2026	53.33	53.80	53.32	53.61	53.61	0.39%	1,286,847
Apr 2, 2026	53.25	53.86	53.04	53.40	53.40	1.69%	1,168,306
Apr 1, 2026	53.28	53.55	51.90	52.51	52.51	-2.42%	2,103,462
Mar 31, 2026	54.02	54.83	53.16	53.81	53.81	-0.68%	1,894,483
Mar 30, 2026	54.74	55.35	53.80	54.18	54.18	-0.29%	1,539,756
Mar 27, 2026	54.27	54.82	54.03	54.34	54.34	0.17%	954,028
Mar 26, 2026	54.30	54.67	53.98	54.25	54.25	-0.29%	405,808
Mar 25, 2026	53.57	54.49	53.35	54.41	54.41	1.45%	1,264,884
Mar 24, 2026	53.33	54.63	52.98	53.63	53.63	0.56%	880,168
Mar 23, 2026	52.94	53.58	52.64	53.33	53.33	-0.78%	855,150
Mar 20, 2026	53.65	54.45	53.38	53.75	53.75	0.22%	2,381,398
Mar 19, 2026	53.23	53.98	53.04	53.63	53.63	0.58%	2,279,117
Mar 18, 2026	53.58	53.79	52.87	53.32	53.32	-0.52%	814,112
Mar 17, 2026	54.09	54.60	53.52	53.60	53.60	-0.81%	4,624,846
Mar 16, 2026	53.30	54.09	52.88	54.04	54.04	-0.02%	797,751
Mar 13, 2026	53.81	54.26	53.60	54.05	53.51	0.54%	946,886
Mar 12, 2026	53.71	54.46	53.71	53.76	53.22	0.49%	1,804,147
Mar 11, 2026	53.12	53.77	52.79	53.50	52.97	0.70%	1,464,000
Mar 10, 2026	52.61	53.16	52.16	53.13	52.60	0.25%	4,802,207
Mar 9, 2026	52.61	53.44	51.90	53.00	52.47	1.13%	1,500,735
Mar 6, 2026	53.05	53.41	52.09	52.41	51.89	-1.15%	1,776,160
Mar 5, 2026	52.43	53.03	51.80	53.02	52.49	1.24%	834,972
Mar 4, 2026	52.08	52.39	51.46	52.37	51.85	-	1,072,657
Mar 3, 2026	52.00	52.97	51.80	52.37	51.85	-0.46%	1,298,827
Mar 2, 2026	53.00	53.97	52.35	52.61	52.08	1.06%	1,694,220
Feb 27, 2026	51.21	52.14	50.81	52.06	51.54	1.74%	3,293,431
Feb 26, 2026	50.89	51.49	50.89	51.17	50.66	0.22%	835,313
Feb 25, 2026	51.58	51.99	50.42	51.06	50.55	-1.96%	868,598
Feb 24, 2026	51.98	52.15	51.53	52.08	51.56	0.48%	978,155
Feb 23, 2026	51.24	52.02	51.02	51.83	51.31	1.55%	697,767
Feb 20, 2026	51.37	51.75	50.91	51.04	50.53	-1.03%	1,572,281
Feb 19, 2026	52.15	52.66	51.36	51.57	51.05	-0.54%	730,718
Feb 18, 2026	51.37	51.99	51.01	51.85	51.33	1.17%	852,141
Feb 17, 2026	51.75	51.85	50.79	51.25	50.74	-1.16%	1,876,509
Feb 13, 2026	51.25	52.13	51.19	51.85	51.33	1.61%	979,862
Feb 12, 2026	49.22	51.19	49.11	51.03	50.52	3.97%	2,595,486
Feb 11, 2026	48.39	49.21	48.20	49.08	48.59	2.04%	1,159,434
Feb 10, 2026	48.45	48.55	47.86	48.10	47.62	-0.46%	631,343
Feb 9, 2026	49.11	49.13	48.15	48.32	47.84	-1.73%	968,411
Feb 6, 2026	47.84	49.19	47.60	49.17	48.68	3.06%	1,119,665
Feb 5, 2026	47.01	48.04	46.81	47.71	47.23	1.06%	866,598
Feb 4, 2026	46.33	47.40	46.20	47.21	46.74	1.97%	959,648
Feb 3, 2026	45.67	46.51	45.50	46.30	45.84	1.71%	651,834
Feb 2, 2026	45.55	46.15	45.08	45.52	45.07	-1.28%	997,271
Jan 30, 2026	45.98	46.52	45.20	46.11	45.65	0.44%	1,061,513
Jan 29, 2026	46.15	46.18	45.50	45.91	45.45	0.46%	856,542
Jan 28, 2026	45.34	46.10	45.10	45.70	45.24	0.86%	979,903
Jan 27, 2026	44.79	45.56	44.48	45.31	44.86	1.87%	1,116,537
Jan 26, 2026	44.69	44.69	43.65	44.48	44.04	0.57%	1,047,234
Jan 23, 2026	43.95	44.59	43.50	44.23	43.79	1.24%	1,045,479
Jan 22, 2026	43.80	43.92	43.27	43.69	43.25	-0.11%	635,845
Jan 21, 2026	44.05	44.40	43.51	43.74	43.30	-0.02%	1,136,591
Jan 20, 2026	43.13	44.27	42.69	43.75	43.31	1.20%	1,364,041
Jan 19, 2026	44.01	44.01	43.05	43.23	42.80	-3.91%	902,569
Jan 16, 2026	44.49	45.33	44.49	44.99	44.54	1.01%	1,738,556
Jan 15, 2026	43.53	44.89	43.53	44.54	44.10	1.76%	2,058,741
Jan 14, 2026	43.02	44.05	42.90	43.77	43.33	1.51%	1,668,352
Jan 13, 2026	42.05	43.15	42.01	43.12	42.69	2.69%	1,612,038
Jan 12, 2026	41.80	42.13	41.66	41.99	41.57	0.82%	906,502
Jan 9, 2026	41.60	42.01	41.38	41.65	41.23	0.17%	1,137,441
Jan 8, 2026	41.88	42.17	40.88	41.58	41.16	-0.81%	1,822,600
Jan 7, 2026	43.03	43.06	41.92	41.92	41.50	-2.83%	2,465,732
Jan 6, 2026	43.99	44.42	42.96	43.14	42.71	-1.91%	1,920,982
Jan 5, 2026	44.60	44.60	42.62	43.98	43.54	-1.41%	2,709,087
Jan 2, 2026	43.96	44.71	43.68	44.61	44.16	1.39%	1,082,331
Dec 31, 2025	44.06	44.20	43.83	44.00	43.56	-0.14%	345,420
Dec 30, 2025	44.06	44.46	44.00	44.06	43.62	-0.14%	597,826
Dec 29, 2025	43.80	44.42	43.80	44.12	43.68	0.52%	1,113,050
Dec 24, 2025	44.03	44.16	43.80	43.89	43.45	-0.36%	112,198
Dec 23, 2025	43.67	44.17	43.56	44.05	43.61	1.26%	1,717,696
Dec 22, 2025	43.52	43.90	43.40	43.50	43.07	0.53%	2,743,927
Dec 19, 2025	43.00	43.90	43.00	43.27	42.84	0.91%	1,558,219
Dec 18, 2025	43.31	43.46	42.76	42.88	42.45	-1.13%	1,262,749
Dec 17, 2025	42.90	43.66	42.54	43.37	42.94	1.45%	1,566,821
Dec 16, 2025	43.81	44.24	42.61	42.75	42.32	-3.15%	4,125,966
Dec 15, 2025	44.33	44.35	43.80	44.14	43.70	-1.82%	1,806,705
Dec 12, 2025	45.09	45.25	44.66	44.96	43.98	0.29%	2,775,912
Dec 11, 2025	44.10	44.88	43.95	44.83	43.85	1.54%	1,088,376
Dec 10, 2025	44.20	44.32	43.75	44.15	43.18	-0.23%	1,741,219
Dec 9, 2025	45.13	45.13	44.08	44.25	43.28	-1.75%	2,018,806
Dec 8, 2025	45.39	45.50	44.95	45.04	44.05	-1.12%	758,006
Dec 5, 2025	44.98	45.58	44.86	45.55	44.55	1.13%	1,523,930
Dec 4, 2025	45.35	45.77	45.00	45.04	44.05	-0.68%	2,181,814
Dec 3, 2025	45.12	45.65	44.98	45.35	44.36	0.80%	927,491