Keel Infrastructure Corp. (TSX:KEEL)
Canada · Delayed Price · Currency is CAD 6.02
-0.28 (-4.44%)
May 15, 2026, 4:00 PM EST
TSX:KEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.01 | 6.18 | 5.79 | 6.02 | 6.02 | -4.44% | 5,334,805 |
| May 14, 2026 | 5.62 | 6.42 | 5.55 | 6.30 | 6.30 | 11.11% | 7,706,536 |
| May 13, 2026 | 5.60 | 5.88 | 5.25 | 5.67 | 5.67 | 2.35% | 4,167,900 |
| May 12, 2026 | 5.77 | 5.78 | 5.16 | 5.54 | 5.54 | -5.30% | 5,973,720 |
| May 11, 2026 | 4.85 | 6.15 | 4.84 | 5.85 | 5.85 | 8.33% | 9,887,500 |
| May 8, 2026 | 5.55 | 5.68 | 5.25 | 5.40 | 5.40 | -1.46% | 10,351,300 |
| May 7, 2026 | 5.42 | 5.60 | 5.10 | 5.48 | 5.48 | -2.66% | 6,294,200 |
| May 6, 2026 | 5.01 | 5.70 | 4.99 | 5.63 | 5.63 | 16.56% | 10,952,100 |
| May 5, 2026 | 4.56 | 4.85 | 4.42 | 4.83 | 4.83 | 9.52% | 4,715,619 |
| May 4, 2026 | 4.20 | 4.46 | 4.20 | 4.41 | 4.41 | 5.50% | 3,141,300 |
| May 1, 2026 | 4.25 | 4.28 | 4.12 | 4.18 | 4.18 | 1.70% | 2,175,314 |
| Apr 30, 2026 | 3.87 | 4.16 | 3.84 | 4.11 | 4.11 | 10.19% | 3,424,600 |
| Apr 29, 2026 | 3.90 | 3.95 | 3.70 | 3.73 | 3.73 | -5.57% | 1,658,800 |
| Apr 28, 2026 | 4.09 | 4.11 | 3.88 | 3.95 | 3.95 | -7.71% | 2,835,144 |
| Apr 27, 2026 | 4.51 | 4.51 | 4.15 | 4.28 | 4.28 | -4.68% | 3,381,800 |
| Apr 24, 2026 | 4.71 | 4.77 | 4.43 | 4.49 | 4.49 | 0.67% | 4,863,500 |
| Apr 23, 2026 | 4.30 | 4.82 | 4.25 | 4.46 | 4.46 | 7.21% | 6,761,100 |
| Apr 22, 2026 | 3.97 | 4.22 | 3.97 | 4.16 | 4.16 | 8.05% | 5,987,900 |
| Apr 21, 2026 | 3.98 | 4.02 | 3.83 | 3.85 | 3.85 | -1.53% | 3,164,648 |
| Apr 20, 2026 | 3.92 | 4.05 | 3.84 | 3.91 | 3.91 | -1.26% | 3,362,400 |
| Apr 17, 2026 | 3.86 | 4.08 | 3.80 | 3.96 | 3.96 | 5.88% | 4,470,921 |
| Apr 16, 2026 | 3.90 | 3.93 | 3.70 | 3.74 | 3.74 | -4.10% | 2,750,120 |
| Apr 15, 2026 | 3.97 | 4.00 | 3.78 | 3.90 | 3.90 | -0.26% | 3,769,712 |
| Apr 14, 2026 | 3.33 | 3.97 | 3.33 | 3.91 | 3.91 | 21.43% | 7,082,534 |
| Apr 13, 2026 | 2.91 | 3.25 | 2.86 | 3.22 | 3.22 | 9.15% | 3,991,600 |
| Apr 10, 2026 | 2.93 | 3.00 | 2.90 | 2.95 | 2.95 | 1.03% | 2,647,400 |
| Apr 9, 2026 | 2.90 | 2.98 | 2.83 | 2.92 | 2.92 | -1.35% | 2,985,200 |
| Apr 8, 2026 | 2.96 | 3.01 | 2.85 | 2.96 | 2.96 | 3.86% | 18,996,745 |
| Apr 7, 2026 | 2.88 | 2.93 | 2.77 | 2.85 | 2.85 | -5.00% | 3,432,122 |
| Apr 6, 2026 | 2.86 | 3.00 | 2.63 | 3.00 | 3.00 | 8.70% | 1,065,900 |
| Apr 2, 2026 | 2.62 | 2.77 | 2.56 | 2.76 | 2.76 | 1.10% | 3,869,700 |
| Apr 1, 2026 | 2.75 | 2.82 | 2.69 | 2.73 | 2.73 | - | 3,543,600 |
| Mar 31, 2026 | 2.58 | 2.76 | 2.58 | 2.73 | 2.73 | 6.64% | 5,053,200 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.50 | 2.56 | 2.56 | -6.57% | 2,990,327 |
| Mar 27, 2026 | 2.77 | 2.77 | 2.61 | 2.74 | 2.74 | -2.84% | 3,198,400 |
| Mar 26, 2026 | 2.99 | 3.10 | 2.82 | 2.82 | 2.82 | -7.84% | 4,504,718 |
| Mar 25, 2026 | 3.15 | 3.23 | 3.03 | 3.06 | 3.06 | 0.33% | 4,586,900 |
| Mar 24, 2026 | 3.16 | 3.22 | 2.98 | 3.05 | 3.05 | -4.39% | 3,861,700 |
| Mar 23, 2026 | 3.08 | 3.24 | 3.08 | 3.19 | 3.19 | 4.25% | 3,912,226 |
| Mar 20, 2026 | 3.24 | 3.30 | 2.96 | 3.06 | 3.06 | -6.71% | 5,630,200 |
| Mar 19, 2026 | 3.10 | 3.29 | 2.99 | 3.28 | 3.28 | 3.47% | 3,134,541 |
| Mar 18, 2026 | 3.16 | 3.29 | 3.12 | 3.17 | 3.17 | -2.16% | 4,055,121 |
| Mar 17, 2026 | 3.06 | 3.30 | 3.05 | 3.24 | 3.24 | 4.85% | 4,005,000 |
| Mar 16, 2026 | 3.18 | 3.26 | 2.98 | 3.09 | 3.09 | 0.98% | 4,598,215 |
| Mar 13, 2026 | 3.15 | 3.23 | 3.01 | 3.06 | 3.06 | 1.32% | 4,368,200 |
| Mar 12, 2026 | 2.99 | 3.07 | 2.91 | 3.02 | 3.02 | -0.33% | 2,785,322 |
| Mar 11, 2026 | 2.95 | 3.17 | 2.95 | 3.03 | 3.03 | 3.41% | 3,658,000 |
| Mar 10, 2026 | 2.91 | 3.08 | 2.88 | 2.93 | 2.93 | 2.45% | 4,051,916 |
| Mar 9, 2026 | 2.74 | 2.88 | 2.68 | 2.86 | 2.86 | 3.62% | 3,924,900 |
| Mar 6, 2026 | 2.92 | 2.92 | 2.72 | 2.76 | 2.76 | -9.21% | 4,509,800 |