Keel Infrastructure Corp. (TSX:KEEL)
Canada · Delayed Price · Currency is CAD 2.650
-0.120 (-4.33%)
Nov 13, 2026, 4:00 PM EST
TSX:KEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.75 | 2.78 | 2.53 | 2.65 | 2.65 | -4.33% | 4,330,060 |
| Nov 12, 2026 | 2.77 | 2.92 | 2.73 | 2.77 | 2.77 | -5.78% | 3,148,229 |
| Nov 11, 2026 | 2.88 | 3.06 | 2.87 | 2.94 | 2.94 | 8.09% | 3,440,124 |
| Nov 10, 2026 | 2.67 | 2.84 | 2.60 | 2.72 | 2.72 | -0.73% | 2,591,956 |
| Nov 9, 2026 | 2.64 | 2.84 | 2.56 | 2.74 | 2.74 | 4.58% | 4,504,162 |
| Nov 6, 2026 | 2.53 | 2.66 | 2.40 | 2.62 | 2.62 | 12.93% | 4,785,871 |
| Nov 5, 2026 | 2.78 | 2.82 | 2.26 | 2.32 | 2.32 | -20.82% | 10,167,620 |
| Nov 4, 2026 | 2.93 | 3.07 | 2.87 | 2.93 | 2.93 | -4.56% | 4,431,906 |
| Nov 3, 2026 | 2.67 | 3.09 | 2.66 | 3.07 | 3.07 | 15.41% | 3,581,269 |
| Nov 2, 2026 | 2.93 | 2.93 | 2.61 | 2.66 | 2.66 | -8.59% | 4,284,598 |
| Oct 30, 2026 | 3.15 | 3.15 | 2.82 | 2.91 | 2.91 | -9.91% | 3,355,932 |
| Oct 29, 2026 | 3.27 | 3.32 | 3.15 | 3.23 | 3.23 | -4.44% | 2,669,821 |
| Oct 28, 2026 | 3.22 | 3.40 | 3.13 | 3.38 | 3.38 | 6.29% | 4,144,392 |
| Oct 27, 2026 | 3.15 | 3.30 | 3.09 | 3.18 | 3.18 | 3.58% | 2,603,227 |
| Oct 26, 2026 | 2.98 | 3.20 | 2.90 | 3.07 | 3.07 | 0.99% | 2,699,559 |
| Oct 23, 2026 | 3.14 | 3.18 | 3.03 | 3.04 | 3.04 | -3.80% | 3,184,053 |
| Oct 22, 2026 | 3.27 | 3.42 | 3.13 | 3.16 | 3.16 | -7.06% | 3,815,906 |
| Oct 21, 2026 | 3.44 | 3.46 | 3.26 | 3.40 | 3.40 | 2.72% | 2,613,797 |
| Oct 20, 2026 | 3.21 | 3.44 | 3.15 | 3.31 | 3.31 | 0.30% | 2,578,673 |
| Oct 19, 2026 | 3.44 | 3.46 | 3.25 | 3.30 | 3.30 | 1.54% | 2,413,418 |
| Oct 16, 2026 | 3.60 | 3.60 | 3.23 | 3.25 | 3.25 | -10.22% | 3,503,376 |
| Oct 15, 2026 | 3.46 | 3.66 | 3.28 | 3.62 | 3.62 | -0.28% | 5,854,227 |
| Oct 14, 2026 | 3.97 | 3.97 | 3.58 | 3.63 | 3.63 | -11.25% | 4,401,656 |
| Oct 13, 2026 | 4.01 | 4.11 | 3.95 | 4.09 | 4.09 | -5.76% | 4,261,372 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.31 | 4.34 | 4.34 | -2.69% | 2,200,966 |
| Oct 8, 2026 | 4.64 | 4.68 | 4.35 | 4.46 | 4.46 | -5.91% | 3,355,527 |
| Oct 7, 2026 | 4.73 | 4.82 | 4.68 | 4.74 | 4.74 | -3.66% | 2,042,451 |
| Oct 6, 2026 | 4.95 | 5.03 | 4.83 | 4.92 | 4.92 | 0.20% | 2,230,171 |
| Oct 5, 2026 | 5.15 | 5.15 | 4.81 | 4.91 | 4.91 | -4.66% | 3,049,945 |
| Oct 2, 2026 | 5.08 | 5.32 | 5.04 | 5.15 | 5.15 | 4.89% | 2,986,729 |
| Oct 1, 2026 | 5.04 | 5.05 | 4.81 | 4.91 | 4.91 | -2.19% | 2,879,806 |
| Sep 30, 2026 | 5.24 | 5.26 | 4.98 | 5.02 | 5.02 | -1.38% | 1,846,227 |
| Sep 29, 2026 | 5.19 | 5.21 | 5.04 | 5.09 | 5.09 | - | 1,869,775 |
| Sep 28, 2026 | 5.29 | 5.39 | 5.09 | 5.09 | 5.09 | -5.04% | 2,244,396 |
| Sep 25, 2026 | 5.60 | 5.60 | 5.29 | 5.36 | 5.36 | -2.90% | 2,423,005 |
| Sep 24, 2026 | 5.51 | 5.73 | 5.41 | 5.52 | 5.52 | -2.30% | 2,655,378 |
| Sep 23, 2026 | 5.85 | 5.86 | 5.63 | 5.65 | 5.65 | -3.09% | 2,551,591 |
| Sep 22, 2026 | 5.65 | 5.94 | 5.58 | 5.83 | 5.83 | 2.28% | 4,369,139 |
| Sep 21, 2026 | 5.75 | 5.85 | 5.64 | 5.70 | 5.70 | 2.33% | 4,310,737 |
| Sep 18, 2026 | 5.19 | 5.71 | 5.10 | 5.57 | 5.57 | 10.52% | 7,814,242 |
| Sep 17, 2026 | 5.05 | 5.24 | 4.87 | 5.04 | 5.04 | 6.33% | 5,741,947 |
| Sep 16, 2026 | 4.65 | 4.88 | 4.63 | 4.74 | 4.74 | 3.49% | 3,375,814 |
| Sep 15, 2026 | 4.77 | 4.79 | 4.52 | 4.58 | 4.58 | -4.38% | 2,175,140 |
| Sep 14, 2026 | 4.62 | 4.90 | 4.55 | 4.79 | 4.79 | -2.84% | 3,000,253 |
| Sep 11, 2026 | 4.88 | 5.15 | 4.82 | 4.93 | 4.93 | 3.14% | 2,440,466 |
| Sep 10, 2026 | 4.90 | 5.01 | 4.77 | 4.78 | 4.78 | -6.27% | 2,510,260 |
| Sep 9, 2026 | 5.13 | 5.32 | 5.02 | 5.10 | 5.10 | -0.58% | 2,869,280 |
| Sep 8, 2026 | 4.87 | 5.37 | 4.87 | 5.13 | 5.13 | 6.65% | 5,071,240 |
| Sep 4, 2026 | 4.58 | 4.81 | 4.58 | 4.81 | 4.81 | 3.89% | 3,681,714 |
| Sep 3, 2026 | 4.38 | 4.67 | 4.24 | 4.63 | 4.63 | 6.93% | 4,068,441 |