Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	31.48	31.48	30.69	30.69	30.69	0.10%	1,448
Jun 10, 2025	30.55	30.66	30.55	30.66	30.66	0.16%	54,644
Jun 9, 2025	30.61	30.61	30.61	30.61	30.61	0.09%	161
Jun 6, 2025	30.59	30.59	30.58	30.58	30.58	-0.46%	1,673
Jun 5, 2025	30.72	30.72	30.72	30.72	30.72	-0.51%	311
Jun 4, 2025	30.88	30.88	30.88	30.88	30.88	-0.08%	186
Jun 3, 2025	31.08	31.08	30.90	30.90	30.90	1.96%	418
Jun 2, 2025	30.56	30.56	30.31	30.31	30.31	-0.53%	1,410
May 30, 2025	30.62	30.62	30.47	30.47	30.47	-1.23%	5,163
May 29, 2025	30.66	30.85	30.66	30.85	30.85	0.10%	420
May 28, 2025	30.82	30.82	30.82	30.82	30.82	-	184
May 27, 2025	30.75	30.82	30.75	30.82	30.82	1.25%	12,862
May 23, 2025	30.44	30.44	30.44	30.44	30.44	-	99
May 22, 2025	30.49	30.50	30.43	30.44	30.44	-1.33%	885
May 21, 2025	30.88	30.88	30.85	30.85	30.85	-0.16%	1,336
May 20, 2025	30.78	30.90	30.78	30.90	30.90	0.06%	770
May 19, 2025	30.88	30.88	30.88	30.88	30.88	-	22
May 16, 2025	31.02	31.02	30.88	30.88	30.88	-1.32%	1,486
May 15, 2025	31.29	31.29	31.29	31.29	31.29	-1.39%	370
May 14, 2025	31.73	31.73	31.73	31.73	31.73	0.39%	250
May 13, 2025	31.61	31.61	31.61	31.61	31.61	2.22%	398
May 12, 2025	30.92	30.92	30.92	30.92	30.92	-1.31%	286
May 9, 2025	31.34	31.34	31.34	31.34	31.34	-0.49%	637
May 8, 2025	31.49	31.49	31.49	31.49	31.49	0.13%	185
May 7, 2025	31.21	31.45	31.21	31.45	31.45	2.40%	247
May 6, 2025	30.71	30.71	30.71	30.71	30.71	-	96
May 5, 2025	30.71	30.71	30.71	30.71	30.71	-1.37%	233
May 2, 2025	31.14	31.14	31.14	31.14	31.14	-	142
May 1, 2025	31.14	31.14	31.14	31.14	31.14	-	88
Apr 30, 2025	31.14	31.14	31.14	31.14	31.14	-	1,638
Apr 29, 2025	31.11	31.14	31.08	31.14	31.14	2.27%	1,109
Apr 28, 2025	30.45	30.45	30.45	30.45	30.45	-	37
Apr 25, 2025	30.45	30.45	30.45	30.45	30.45	-	55
Apr 24, 2025	30.33	30.45	30.32	30.45	30.45	1.03%	4,314
Apr 23, 2025	30.14	30.14	30.14	30.14	30.14	0.33%	284
Apr 22, 2025	30.27	30.44	30.04	30.04	30.04	-0.76%	2,449
Apr 21, 2025	30.14	30.27	30.14	30.27	30.27	0.43%	573
Apr 17, 2025	30.14	30.14	30.14	30.14	30.14	-	161
Apr 16, 2025	30.14	30.14	30.14	30.14	30.14	1.17%	213
Apr 15, 2025	29.79	29.79	29.79	29.79	29.79	0.71%	172
Apr 14, 2025	29.65	29.65	29.58	29.58	29.58	2.46%	7,558
Apr 11, 2025	28.29	28.87	28.25	28.87	28.87	4.56%	5,477
Apr 10, 2025	27.92	27.92	27.61	27.61	27.61	-1.00%	3,748
Apr 9, 2025	27.12	27.89	27.12	27.89	27.89	-	3,864
Apr 8, 2025	28.55	28.55	27.89	27.89	27.89	-1.64%	2,482
Apr 7, 2025	27.92	28.70	27.85	28.36	28.36	-12.42%	4,936
Apr 4, 2025	32.38	32.38	32.38	32.38	32.38	-	117
Apr 3, 2025	32.55	32.89	32.38	32.38	32.38	0.77%	1,462
Apr 2, 2025	31.68	32.13	31.68	32.13	32.13	2.42%	443
Apr 1, 2025	31.08	31.56	31.07	31.37	31.37	0.71%	5,607