Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	30.76	30.85	30.71	30.71	30.71	-1.85%	546
Oct 23, 2025	31.14	31.29	31.14	31.29	31.29	1.28%	232
Oct 22, 2025	30.61	30.90	30.61	30.90	30.90	1.43%	421,942
Oct 21, 2025	30.18	30.46	30.18	30.46	30.46	0.03%	746
Oct 20, 2025	30.50	30.51	30.45	30.45	30.45	-	1,859
Oct 17, 2025	30.45	30.53	30.45	30.45	30.45	-0.02%	85,200
Oct 16, 2025	30.82	30.82	30.46	30.46	30.46	-2.07%	1,181
Oct 15, 2025	31.41	31.41	31.10	31.10	31.10	-1.71%	2,410
Oct 14, 2025	31.32	31.64	31.32	31.64	31.64	-3.02%	79,515
Oct 13, 2025	32.00	32.63	32.00	32.63	32.63	4.17%	458
Oct 10, 2025	31.62	31.64	31.32	31.32	31.32	-3.57%	613,144
Oct 9, 2025	33.12	33.12	32.48	32.48	32.48	-2.02%	740
Oct 8, 2025	33.13	33.15	33.13	33.15	33.15	-0.02%	635
Oct 7, 2025	33.27	33.27	32.98	33.15	33.15	-0.86%	3,655
Oct 6, 2025	35.44	35.44	33.44	33.44	33.44	0.61%	18,529
Oct 3, 2025	33.27	33.27	33.24	33.24	33.24	0.02%	810
Oct 2, 2025	33.31	33.31	33.23	33.23	33.23	-0.72%	624
Oct 1, 2025	32.81	33.47	32.81	33.47	33.47	-0.30%	797
Sep 30, 2025	33.45	33.69	33.45	33.57	33.57	0.96%	689
Sep 29, 2025	33.25	33.29	33.20	33.25	33.25	-0.78%	944
Sep 26, 2025	33.60	33.60	33.51	33.51	33.51	0.09%	1,175
Sep 25, 2025	33.56	33.60	33.45	33.48	33.48	0.01%	2,652
Sep 24, 2025	33.48	33.48	33.48	33.48	33.48	0.10%	114,455
Sep 23, 2025	33.34	33.44	33.34	33.44	33.44	1.62%	1,460
Sep 22, 2025	32.97	32.97	32.91	32.91	32.91	-0.30%	1,681
Sep 19, 2025	32.67	33.16	32.67	33.01	33.01	0.86%	7,413
Sep 18, 2025	32.62	32.80	32.62	32.73	32.73	-0.06%	3,761
Sep 17, 2025	32.71	32.80	32.61	32.75	32.75	-0.50%	4,671
Sep 16, 2025	32.47	32.99	32.47	32.92	32.92	1.73%	8,178
Sep 15, 2025	31.99	32.36	31.99	32.36	32.36	-0.39%	52,686
Sep 12, 2025	32.52	32.52	32.38	32.48	32.48	0.94%	751
Sep 11, 2025	32.12	32.18	32.12	32.18	32.18	-0.25%	1,812
Sep 10, 2025	32.25	32.26	32.25	32.26	32.26	0.03%	556
Sep 9, 2025	32.19	32.25	32.18	32.25	32.25	0.16%	30,035
Sep 8, 2025	31.90	32.20	31.90	32.20	32.20	1.03%	376,902
Sep 5, 2025	31.95	31.95	31.87	31.87	31.87	0.15%	1,207
Sep 4, 2025	31.82	31.82	31.82	31.82	31.82	-1.09%	208
Sep 3, 2025	32.10	32.20	32.10	32.17	32.17	-0.43%	275,561
Sep 2, 2025	32.32	32.36	32.30	32.31	32.31	0.12%	2,035
Aug 29, 2025	32.28	32.48	32.27	32.27	32.27	0.23%	4,485
Aug 28, 2025	32.16	32.20	32.16	32.20	32.20	-1.78%	316
Aug 27, 2025	32.28	32.78	32.28	32.78	32.78	-0.08%	11,820
Aug 26, 2025	32.81	32.81	32.81	32.81	32.81	-	2,830
Aug 25, 2025	32.90	32.90	32.81	32.81	32.81	-0.18%	390
Aug 22, 2025	32.95	32.95	32.84	32.87	32.87	0.50%	1,056
Aug 21, 2025	32.88	32.88	32.70	32.70	32.70	0.55%	837
Aug 20, 2025	32.31	32.59	32.28	32.52	32.52	2.55%	5,663
Aug 19, 2025	31.90	31.90	31.70	31.71	31.71	-0.66%	1,932
Aug 18, 2025	31.89	31.92	31.89	31.92	31.92	0.13%	712
Aug 15, 2025	31.57	31.88	31.57	31.88	31.88	1.11%	2,872