Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	31.65	31.65	31.65	31.65	31.65	-0.16%	-
Feb 19, 2026	31.70	31.70	31.70	31.70	31.70	1.12%	-
Feb 18, 2026	31.35	31.35	31.35	31.35	31.35	-1.10%	-
Feb 17, 2026	31.82	31.82	31.70	31.70	31.70	-0.09%	-
Feb 16, 2026	31.73	31.73	31.73	31.73	31.73	1.05%	-
Feb 13, 2026	31.16	31.40	31.16	31.40	31.40	2.58%	-
Feb 12, 2026	30.01	30.61	30.01	30.61	30.61	2.51%	-
Feb 11, 2026	29.48	29.86	29.48	29.86	29.86	1.08%	-
Feb 10, 2026	29.54	29.54	29.54	29.54	29.54	-1.07%	-
Feb 9, 2026	29.86	29.86	29.86	29.86	29.86	0.84%	-
Feb 6, 2026	29.33	29.61	29.33	29.61	29.61	2.96%	-
Feb 5, 2026	28.76	28.76	28.76	28.76	28.76	1.95%	-
Feb 4, 2026	28.21	28.21	28.21	28.21	28.21	1.77%	-
Feb 3, 2026	27.72	27.72	27.72	27.72	27.72	-1.00%	-
Feb 2, 2026	27.28	28.00	27.28	28.00	28.00	0.65%	-
Jan 30, 2026	27.82	27.82	27.82	27.82	27.82	-0.75%	-
Jan 29, 2026	28.03	28.03	28.03	28.03	28.03	2.26%	-
Jan 28, 2026	27.41	27.41	27.41	27.41	27.41	2.24%	-
Jan 27, 2026	26.81	26.81	26.81	26.81	26.81	-0.37%	-
Jan 26, 2026	26.91	26.91	26.91	26.91	26.91	0.82%	-
Jan 23, 2026	26.69	26.69	26.69	26.69	26.69	-0.60%	-
Jan 22, 2026	26.85	26.85	26.85	26.85	26.85	0.90%	-
Jan 21, 2026	26.61	26.61	26.61	26.61	26.61	1.10%	-
Jan 20, 2026	26.32	26.32	26.32	26.32	26.32	-4.15%	-
Jan 19, 2026	27.36	27.46	27.36	27.46	27.46	0.70%	200
Jan 16, 2026	27.27	27.27	27.27	27.27	27.27	2.52%	-
Jan 15, 2026	26.60	26.60	26.60	26.60	26.60	1.57%	-
Jan 14, 2026	26.19	26.19	26.19	26.19	26.19	2.18%	-
Jan 13, 2026	25.63	25.63	25.63	25.63	25.63	1.67%	-
Jan 12, 2026	25.21	25.21	25.21	25.21	25.21	-0.24%	-
Jan 9, 2026	25.27	25.27	25.27	25.27	25.27	-0.79%	-
Jan 8, 2026	25.47	25.47	25.47	25.47	25.47	-1.39%	-
Jan 7, 2026	26.13	26.29	25.83	25.83	25.83	-2.64%	-
Jan 6, 2026	26.77	27.09	26.53	26.53	26.53	-0.34%	-
Jan 5, 2026	27.18	27.18	26.62	26.62	26.62	-1.19%	-
Jan 2, 2026	26.94	26.94	26.94	26.94	26.94	-0.26%	-
Dec 30, 2025	27.01	27.01	27.01	27.01	27.01	0.52%	-
Dec 29, 2025	26.87	26.87	26.87	26.87	26.87	1.55%	-
Dec 23, 2025	26.46	26.46	26.46	26.46	26.46	-0.23%	-
Dec 22, 2025	26.52	26.52	26.52	26.52	26.52	1.41%	-
Dec 19, 2025	26.15	26.15	26.15	26.15	26.15	-0.83%	-
Dec 18, 2025	26.37	26.37	26.37	26.37	26.37	0.30%	-
Dec 17, 2025	26.29	26.29	26.29	26.29	26.29	-1.02%	-
Dec 16, 2025	26.86	26.86	26.56	26.56	26.56	-1.45%	-
Dec 15, 2025	27.16	27.16	26.95	26.95	26.95	-1.75%	-
Dec 12, 2025	27.36	27.43	27.36	27.43	27.10	0.62%	-
Dec 11, 2025	26.74	27.26	26.74	27.26	26.93	1.11%	-
Dec 10, 2025	27.09	27.09	26.96	26.96	26.63	-1.86%	-
Dec 9, 2025	27.47	27.47	27.47	27.47	27.14	-1.51%	-
Dec 8, 2025	27.89	27.89	27.89	27.89	27.55	1.57%	-