Keel Infrastructure Corp. (TSX:KEEL)
Canada · Delayed Price · Currency is CAD 4.490
-0.380 (-7.80%)
Aug 28, 2026, 4:00 PM EST
TSX:KEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.75 | 4.75 | 4.42 | 4.49 | 4.49 | -7.80% | 5,666,513 |
| Aug 27, 2026 | 4.88 | 5.22 | 4.80 | 4.87 | 4.87 | 4.51% | 5,269,384 |
| Aug 26, 2026 | 4.79 | 4.95 | 4.63 | 4.66 | 4.66 | -3.92% | 3,415,375 |
| Aug 25, 2026 | 4.56 | 4.90 | 4.54 | 4.85 | 4.85 | 7.54% | 3,735,744 |
| Aug 24, 2026 | 4.46 | 4.69 | 4.40 | 4.51 | 4.51 | -1.10% | 3,651,316 |
| Aug 21, 2026 | 4.79 | 5.20 | 4.50 | 4.56 | 4.56 | -2.56% | 5,646,682 |
| Aug 20, 2026 | 4.50 | 4.72 | 4.36 | 4.68 | 4.68 | 4.70% | 4,209,919 |
| Aug 19, 2026 | 4.45 | 4.72 | 4.10 | 4.47 | 4.47 | 1.13% | 6,663,911 |
| Aug 18, 2026 | 5.10 | 5.41 | 4.36 | 4.42 | 4.42 | -15.65% | 7,561,439 |
| Aug 17, 2026 | 5.10 | 5.43 | 5.04 | 5.24 | 5.24 | 7.60% | 4,823,997 |
| Aug 14, 2026 | 4.59 | 4.92 | 4.56 | 4.87 | 4.87 | 4.96% | 4,497,072 |
| Aug 13, 2026 | 4.85 | 5.11 | 4.59 | 4.64 | 4.64 | -6.45% | 4,435,896 |
| Aug 12, 2026 | 4.95 | 5.15 | 4.75 | 4.96 | 4.96 | 7.59% | 4,822,381 |
| Aug 11, 2026 | 4.89 | 4.90 | 4.58 | 4.61 | 4.61 | -2.54% | 2,811,969 |
| Aug 10, 2026 | 5.39 | 5.40 | 4.71 | 4.73 | 4.73 | -12.41% | 4,470,322 |
| Aug 7, 2026 | 5.55 | 5.57 | 5.11 | 5.40 | 5.40 | 0.93% | 1,951,348 |
| Aug 6, 2026 | 5.33 | 5.54 | 5.20 | 5.35 | 5.35 | -3.08% | 1,845,054 |
| Aug 5, 2026 | 5.65 | 5.90 | 5.50 | 5.52 | 5.52 | -4.66% | 2,513,724 |
| Aug 4, 2026 | 5.90 | 6.09 | 5.74 | 5.79 | 5.79 | 3.76% | 4,034,346 |
| Jul 31, 2026 | 5.97 | 6.08 | 5.46 | 5.58 | 5.58 | -1.06% | 5,452,546 |
| Jul 30, 2026 | 4.95 | 5.98 | 4.94 | 5.64 | 5.64 | 26.74% | 8,306,616 |
| Jul 29, 2026 | 5.20 | 5.21 | 4.45 | 4.45 | 4.45 | -15.56% | 7,631,516 |
| Jul 28, 2026 | 5.48 | 5.48 | 5.00 | 5.27 | 5.27 | -8.03% | 3,975,173 |
| Jul 27, 2026 | 6.21 | 6.21 | 5.56 | 5.73 | 5.73 | -4.66% | 2,894,812 |
| Jul 24, 2026 | 6.76 | 6.77 | 6.00 | 6.01 | 6.01 | -11.09% | 4,011,519 |
| Jul 23, 2026 | 6.61 | 7.09 | 6.60 | 6.76 | 6.76 | 2.42% | 4,294,862 |
| Jul 22, 2026 | 6.41 | 6.91 | 6.38 | 6.60 | 6.60 | 0.92% | 4,481,785 |
| Jul 21, 2026 | 6.47 | 6.66 | 6.32 | 6.54 | 6.54 | 7.21% | 3,498,992 |
| Jul 20, 2026 | 5.69 | 6.15 | 5.68 | 6.10 | 6.10 | 10.51% | 3,984,952 |
| Jul 17, 2026 | 5.20 | 5.74 | 5.12 | 5.52 | 5.52 | 0.36% | 3,637,791 |
| Jul 16, 2026 | 5.88 | 5.90 | 5.41 | 5.50 | 5.50 | -10.42% | 3,673,066 |
| Jul 15, 2026 | 6.38 | 6.46 | 5.87 | 6.14 | 6.14 | -2.54% | 3,197,413 |
| Jul 14, 2026 | 6.35 | 6.66 | 6.23 | 6.30 | 6.30 | 2.11% | 3,260,784 |
| Jul 13, 2026 | 6.32 | 6.47 | 5.93 | 6.17 | 6.17 | -6.09% | 2,543,635 |
| Jul 10, 2026 | 6.88 | 6.97 | 6.46 | 6.57 | 6.57 | -4.09% | 3,796,310 |
| Jul 9, 2026 | 6.79 | 7.09 | 6.69 | 6.85 | 6.85 | 6.53% | 3,291,672 |
| Jul 8, 2026 | 6.09 | 6.55 | 6.08 | 6.43 | 6.43 | 2.06% | 3,570,076 |
| Jul 7, 2026 | 6.61 | 6.61 | 6.12 | 6.30 | 6.30 | -8.30% | 3,059,457 |
| Jul 6, 2026 | 6.80 | 7.25 | 6.70 | 6.87 | 6.87 | 5.05% | 3,917,640 |
| Jul 3, 2026 | 6.64 | 6.84 | 6.52 | 6.54 | 6.54 | 0.77% | 1,305,723 |
| Jul 2, 2026 | 7.96 | 7.96 | 6.41 | 6.49 | 6.49 | -20.07% | 7,165,394 |
| Jun 30, 2026 | 7.99 | 8.27 | 7.77 | 8.12 | 8.12 | -0.98% | 3,062,475 |
| Jun 29, 2026 | 8.62 | 8.80 | 7.69 | 8.20 | 8.20 | -3.42% | 4,682,312 |
| Jun 26, 2026 | 7.96 | 8.73 | 7.78 | 8.49 | 8.49 | 2.41% | 5,226,940 |
| Jun 25, 2026 | 8.97 | 9.10 | 7.81 | 8.29 | 8.29 | -4.38% | 5,450,263 |
| Jun 24, 2026 | 9.69 | 9.75 | 8.32 | 8.67 | 8.67 | -7.27% | 7,028,539 |
| Jun 23, 2026 | 8.80 | 9.76 | 8.58 | 9.35 | 9.35 | -0.43% | 6,755,024 |
| Jun 22, 2026 | 9.52 | 10.44 | 9.32 | 9.39 | 9.39 | -5.44% | 12,643,481 |
| Jun 19, 2026 | 8.72 | 10.81 | 8.70 | 9.93 | 9.93 | 12.33% | 10,697,780 |
| Jun 18, 2026 | 8.90 | 8.98 | 8.38 | 8.84 | 8.84 | 4.25% | 8,539,944 |