Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	30.77	31.01	30.76	31.01	31.01	0.78%	2,286
Jul 9, 2025	30.93	31.00	30.77	30.77	30.77	-1.76%	3,744
Jul 8, 2025	31.14	31.32	30.97	31.32	31.32	-1.51%	1,413
Jul 7, 2025	31.80	31.80	31.80	31.80	31.80	-	59
Jul 3, 2025	31.94	31.94	31.80	31.80	31.80	-0.11%	968
Jul 2, 2025	32.36	32.36	31.84	31.84	31.84	-4.02%	1,078
Jul 1, 2025	33.17	33.17	33.17	33.17	33.17	2.16%	193
Jun 30, 2025	31.97	32.47	31.97	32.47	32.47	1.44%	344
Jun 27, 2025	32.09	32.34	31.78	32.01	32.01	-0.48%	7,885
Jun 26, 2025	32.07	32.35	31.96	32.16	32.16	0.51%	15,517
Jun 25, 2025	31.73	32.00	31.70	32.00	32.00	0.03%	2,061
Jun 24, 2025	31.92	32.08	31.80	31.99	31.99	0.09%	4,396
Jun 23, 2025	32.29	32.38	31.96	31.96	31.96	-1.02%	8,298
Jun 20, 2025	32.02	32.51	32.01	32.29	32.29	-0.19%	2,914
Jun 18, 2025	31.23	32.67	31.23	32.35	32.35	4.50%	10,872
Jun 17, 2025	30.83	30.96	30.83	30.96	30.96	0.40%	301
Jun 16, 2025	30.83	30.83	30.83	30.83	30.83	-1.30%	208
Jun 13, 2025	27.97	31.43	27.97	31.24	30.86	-0.22%	15,433
Jun 12, 2025	31.23	31.31	31.13	31.31	30.93	2.02%	421
Jun 11, 2025	31.48	31.48	30.69	30.69	30.31	0.10%	1,448
Jun 10, 2025	30.55	30.66	30.55	30.66	30.28	0.16%	54,644
Jun 9, 2025	30.61	30.61	30.61	30.61	30.24	0.09%	161
Jun 6, 2025	30.59	30.59	30.58	30.58	30.21	-0.46%	1,673
Jun 5, 2025	30.72	30.72	30.72	30.72	30.35	-0.51%	311
Jun 4, 2025	30.88	30.88	30.88	30.88	30.50	-0.08%	186
Jun 3, 2025	31.08	31.08	30.90	30.90	30.53	1.96%	418
Jun 2, 2025	30.56	30.56	30.31	30.31	29.94	-0.53%	1,410
May 30, 2025	30.62	30.62	30.47	30.47	30.10	-1.23%	5,163
May 29, 2025	30.66	30.85	30.66	30.85	30.47	0.10%	420
May 28, 2025	30.82	30.82	30.82	30.82	30.44	-	184
May 27, 2025	30.75	30.82	30.75	30.82	30.44	1.25%	12,862
May 23, 2025	30.44	30.44	30.44	30.44	30.07	-	99
May 22, 2025	30.49	30.50	30.43	30.44	30.07	-1.33%	885
May 21, 2025	30.88	30.88	30.85	30.85	30.47	-0.16%	1,336
May 20, 2025	30.78	30.90	30.78	30.90	30.52	0.06%	770
May 19, 2025	30.88	30.88	30.88	30.88	30.50	-	22
May 16, 2025	31.02	31.02	30.88	30.88	30.50	-1.32%	1,486
May 15, 2025	31.29	31.29	31.29	31.29	30.91	-1.39%	370
May 14, 2025	31.73	31.73	31.73	31.73	31.34	0.39%	250
May 13, 2025	31.61	31.61	31.61	31.61	31.22	2.22%	398
May 12, 2025	30.92	30.92	30.92	30.92	30.54	-1.31%	286
May 9, 2025	31.34	31.34	31.34	31.34	30.95	-0.49%	637
May 8, 2025	31.49	31.49	31.49	31.49	31.10	0.13%	185
May 7, 2025	31.21	31.45	31.21	31.45	31.07	2.40%	247
May 6, 2025	30.71	30.71	30.71	30.71	30.34	-	96
May 5, 2025	30.71	30.71	30.71	30.71	30.34	-1.37%	233
May 2, 2025	31.14	31.14	31.14	31.14	30.76	-	142
May 1, 2025	31.14	31.14	31.14	31.14	30.76	-	88
Apr 30, 2025	31.14	31.14	31.14	31.14	30.76	-	1,638
Apr 29, 2025	31.11	31.14	31.08	31.14	30.76	2.27%	1,109