Keel Infrastructure Corp. (TSX:KEEL)
Canada · Delayed Price · Currency is CAD 5.50
-0.64 (-10.42%)
Jul 16, 2026, 4:00 PM EST
TSX:KEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 8.33 | 9.01 | 8.31 | 8.48 | 8.48 | 1.44% | 9,549,675 |
| Jun 16, 2026 | 7.86 | 8.83 | 7.76 | 8.36 | 8.36 | 5.69% | 9,645,894 |
| Jun 15, 2026 | 8.40 | 8.44 | 7.77 | 7.91 | 7.91 | 1.41% | 4,793,698 |
| Jun 12, 2026 | 7.65 | 8.45 | 7.65 | 7.80 | 7.80 | 1.56% | 7,816,519 |
| Jun 11, 2026 | 7.40 | 7.81 | 7.06 | 7.68 | 7.68 | 4.92% | 8,065,179 |
| Jun 10, 2026 | 7.46 | 7.96 | 7.31 | 7.32 | 7.32 | -3.17% | 7,205,150 |
| Jun 9, 2026 | 8.21 | 8.85 | 7.22 | 7.56 | 7.56 | -3.94% | 8,396,595 |
| Jun 8, 2026 | 7.47 | 8.09 | 7.32 | 7.87 | 7.87 | 10.38% | 5,870,738 |
| Jun 5, 2026 | 7.36 | 7.56 | 6.71 | 7.13 | 7.13 | -13.47% | 7,439,442 |
| Jun 4, 2026 | 8.15 | 8.58 | 7.86 | 8.24 | 8.24 | -4.19% | 5,528,060 |
| Jun 3, 2026 | 8.43 | 8.93 | 8.30 | 8.60 | 8.60 | 1.30% | 7,099,028 |
| Jun 2, 2026 | 8.45 | 8.92 | 8.33 | 8.49 | 8.49 | 0.71% | 8,223,899 |
| Jun 1, 2026 | 7.75 | 8.59 | 7.46 | 8.43 | 8.43 | 7.39% | 7,301,240 |
| May 29, 2026 | 7.75 | 8.09 | 7.25 | 7.85 | 7.85 | 1.16% | 7,260,625 |
| May 28, 2026 | 7.45 | 7.93 | 7.32 | 7.76 | 7.76 | 1.70% | 5,310,434 |
| May 27, 2026 | 7.11 | 7.75 | 6.92 | 7.63 | 7.63 | 7.62% | 6,662,130 |
| May 26, 2026 | 7.09 | 7.36 | 6.91 | 7.09 | 7.09 | -2.61% | 5,397,665 |
| May 25, 2026 | 6.90 | 7.30 | 6.90 | 7.28 | 7.28 | 9.80% | 2,919,242 |
| May 22, 2026 | 6.41 | 6.95 | 6.30 | 6.63 | 6.63 | 4.25% | 5,662,996 |
| May 21, 2026 | 5.80 | 6.48 | 5.75 | 6.36 | 6.36 | 9.66% | 7,284,028 |
| May 20, 2026 | 5.90 | 5.98 | 5.66 | 5.80 | 5.80 | 0.69% | 4,671,334 |
| May 19, 2026 | 5.65 | 5.84 | 5.35 | 5.76 | 5.76 | -4.32% | 5,224,265 |
| 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% | 9,887,474 |
| May 8, 2026 | 5.55 | 5.68 | 5.25 | 5.40 | 5.40 | -1.46% | 10,351,294 |
| May 7, 2026 | 5.42 | 5.60 | 5.10 | 5.48 | 5.48 | -2.66% | 6,294,194 |
| May 6, 2026 | 5.01 | 5.70 | 4.99 | 5.63 | 5.63 | 16.56% | 10,952,063 |