Keel Infrastructure Corp. (TSX:KEEL)
Canada · Delayed Price · Currency is CAD 3.040
-0.120 (-3.80%)
Oct 23, 2026, 4:00 PM EDT
TSX:KEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 4.21 | 4.38 | 4.16 | 4.33 | 4.33 | 1.64% | 2,149,716 |
| Sep 1, 2026 | 4.21 | 4.38 | 4.18 | 4.26 | 4.26 | -1.84% | 1,669,351 |
| Aug 31, 2026 | 4.43 | 4.43 | 4.29 | 4.34 | 4.34 | -3.34% | 20,901,003 |
| 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 |