Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	35.81	36.15	35.81	36.15	36.15	1.79%	128,061
Feb 10, 2026	35.62	35.62	35.51	35.51	35.51	-0.36%	443
Feb 9, 2026	35.85	35.93	35.62	35.64	35.64	-0.53%	2,298
Feb 6, 2026	35.91	35.91	35.83	35.83	35.83	2.87%	100,231
Feb 5, 2026	34.79	34.89	34.79	34.83	34.83	0.96%	56,444
Feb 4, 2026	33.95	34.50	33.89	34.50	34.50	1.51%	59,512
Feb 3, 2026	33.74	33.99	33.74	33.99	33.99	2.58%	19,461
Feb 2, 2026	33.47	33.47	32.92	33.13	33.13	-2.18%	51,020
Jan 30, 2026	34.15	34.15	33.58	33.87	33.87	-0.59%	103,139
Jan 29, 2026	33.85	34.07	33.73	34.07	34.07	0.78%	25,788
Jan 28, 2026	33.59	33.81	33.59	33.81	33.81	1.30%	119,288
Jan 27, 2026	33.00	33.39	32.82	33.37	33.37	3.57%	990
Jan 26, 2026	32.08	32.22	32.08	32.22	32.22	-0.12%	24,208
Jan 23, 2026	32.11	32.34	32.11	32.26	32.26	2.60%	33,986
Jan 22, 2026	31.44	31.44	31.44	31.44	31.44	-0.40%	24,583
Jan 21, 2026	31.95	31.95	31.57	31.57	31.57	0.29%	309,746
Jan 20, 2026	31.51	32.00	31.42	31.48	31.48	-3.11%	151,286
Jan 16, 2026	32.45	32.49	32.43	32.49	32.49	1.42%	256,720
Jan 15, 2026	31.91	32.04	31.77	32.04	32.04	1.60%	2,353
Jan 14, 2026	31.44	31.58	31.44	31.53	31.53	2.01%	16,794
Jan 13, 2026	28.74	30.96	28.74	30.91	30.91	2.01%	34,014
Jan 12, 2026	30.24	30.30	30.24	30.30	30.30	1.24%	65,147
Jan 9, 2026	29.89	29.98	29.85	29.93	29.93	-0.70%	54,046
Jan 8, 2026	30.00	30.14	29.59	30.14	30.14	-0.50%	30,473
Jan 7, 2026	30.81	30.81	30.29	30.29	30.29	-2.82%	29,733
Jan 6, 2026	31.64	31.64	31.17	31.17	31.17	-2.01%	77,941
Jan 5, 2026	31.99	31.99	31.11	31.81	31.81	-2.00%	4,185
Jan 2, 2026	31.83	32.46	31.83	32.46	32.46	1.16%	1,545
Dec 31, 2025	32.06	32.16	32.03	32.09	32.09	-0.75%	664
Dec 30, 2025	32.28	32.36	32.28	32.33	32.33	-0.09%	9,956
Dec 29, 2025	32.10	32.40	32.10	32.36	32.36	0.84%	89,681
Dec 24, 2025	32.09	32.09	32.09	32.09	32.09	-0.12%	4,713
Dec 23, 2025	31.93	32.13	31.93	32.13	32.13	1.07%	1,996
Dec 22, 2025	31.78	31.87	31.70	31.79	31.79	1.08%	48,741
Dec 19, 2025	31.53	31.70	31.44	31.45	31.45	-0.33%	52,308
Dec 17, 2025	31.52	31.55	31.52	31.55	31.55	1.26%	97,141
Dec 16, 2025	31.52	31.52	31.16	31.16	31.16	-2.17%	424
Dec 15, 2025	31.85	31.85	31.85	31.85	31.85	-2.51%	252
Dec 12, 2025	32.70	32.70	32.64	32.67	32.28	0.55%	3,284
Dec 11, 2025	32.56	32.56	32.49	32.49	32.11	2.01%	15,827
Dec 10, 2025	31.76	31.85	31.76	31.85	31.47	-0.31%	50,131
Dec 9, 2025	32.43	32.43	31.83	31.95	31.57	-2.02%	131,286
Dec 8, 2025	32.60	32.61	32.52	32.61	32.23	-0.85%	36,946
Dec 5, 2025	32.61	32.89	32.61	32.89	32.50	1.73%	77,669
Dec 4, 2025	32.50	32.50	32.33	32.33	31.95	-0.59%	24,653
Dec 3, 2025	32.53	32.53	32.52	32.52	32.14	0.72%	698
Dec 2, 2025	32.32	32.32	32.17	32.29	31.91	-1.13%	6,568
Dec 1, 2025	32.63	32.92	32.63	32.66	32.27	3.28%	6,210
Nov 26, 2025	31.43	31.62	31.43	31.62	31.25	0.52%	835
Nov 25, 2025	31.11	31.61	31.11	31.46	31.09	0.61%	884