Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	51.40	52.29	51.40	52.23	52.23	3.30%	8,809
Mar 10, 2026	51.23	51.83	50.56	50.56	50.56	-2.71%	21,864
Mar 9, 2026	51.40	52.06	51.40	51.97	51.97	1.31%	26,578
Mar 6, 2026	51.40	51.69	50.88	51.30	51.30	-0.68%	36,190
Mar 5, 2026	50.32	51.80	50.32	51.65	51.65	2.68%	85,012
Mar 4, 2026	50.25	50.86	49.80	50.30	50.30	-1.10%	18,979
Mar 3, 2026	51.00	51.05	50.29	50.86	50.86	-2.19%	38,965
Mar 2, 2026	51.25	52.00	50.87	52.00	52.00	1.46%	12,833
Feb 27, 2026	50.00	51.25	49.95	51.25	51.25	4.06%	19,441
Feb 26, 2026	49.50	50.14	49.25	49.25	49.25	0.51%	31,552
Feb 25, 2026	50.45	50.45	49.00	49.00	49.00	-4.09%	34,121
Feb 24, 2026	50.36	51.09	50.25	51.09	51.09	0.31%	12,517
Feb 23, 2026	49.84	50.93	49.56	50.93	50.93	1.96%	92,531
Feb 20, 2026	49.31	49.95	49.06	49.95	49.95	-1.28%	34,367
Feb 19, 2026	50.20	50.60	49.39	50.60	50.60	1.02%	82,128
Feb 18, 2026	49.71	50.15	49.54	50.09	50.09	0.90%	95,170
Feb 17, 2026	49.77	49.89	49.29	49.65	49.65	-1.42%	73,672
Feb 13, 2026	49.88	51.08	49.74	50.36	50.36	1.53%	75,995
Feb 12, 2026	47.94	49.84	47.94	49.60	49.60	4.33%	84,819
Feb 11, 2026	47.77	48.09	47.36	47.54	47.54	0.08%	83,535
Feb 10, 2026	47.50	47.50	46.98	47.50	47.50	0.25%	21,656
Feb 9, 2026	47.54	48.00	47.15	47.38	47.38	-0.57%	30,217
Feb 6, 2026	46.86	48.10	46.86	47.65	47.65	1.75%	56,731
Feb 5, 2026	46.15	46.93	45.82	46.83	46.83	1.36%	25,121
Feb 4, 2026	45.60	46.27	45.32	46.20	46.20	1.92%	87,572
Feb 3, 2026	44.65	45.61	44.65	45.33	45.33	2.79%	52,798
Feb 2, 2026	44.74	44.74	44.10	44.10	44.10	-0.43%	35,339
Jan 30, 2026	45.40	45.50	44.29	44.29	44.29	-1.84%	32,995
Jan 29, 2026	44.76	45.22	44.76	45.12	45.12	1.94%	30,014
Jan 28, 2026	43.88	45.25	43.88	44.26	44.26	1.65%	73,884
Jan 27, 2026	43.90	44.61	43.50	43.54	43.54	0.21%	97,657
Jan 26, 2026	43.36	43.68	42.74	43.45	43.45	0.81%	42,412
Jan 23, 2026	42.94	43.65	42.94	43.10	43.10	-0.55%	33,567
Jan 22, 2026	42.90	43.34	42.51	43.34	43.34	1.38%	22,292
Jan 21, 2026	42.59	43.49	42.59	42.75	42.75	0.26%	11,160
Jan 20, 2026	41.55	43.39	41.55	42.64	42.64	0.92%	11,720
Jan 19, 2026	42.56	43.00	42.25	42.25	42.25	-2.92%	21,703
Jan 16, 2026	44.10	44.49	43.52	43.52	43.52	-1.69%	62,482
Jan 15, 2026	42.66	44.27	42.61	44.27	44.27	3.17%	43,750
Jan 14, 2026	42.36	43.20	42.35	42.91	42.91	1.97%	48,756
Jan 13, 2026	41.71	42.31	41.63	42.08	42.08	2.19%	23,712
Jan 12, 2026	40.91	41.20	40.80	41.18	41.18	0.78%	58,750
Jan 9, 2026	40.80	41.21	40.65	40.86	40.86	-0.66%	15,813
Jan 8, 2026	40.90	41.18	40.06	41.13	41.13	0.05%	51,960
Jan 7, 2026	42.20	42.20	41.11	41.11	41.11	-2.31%	57,219
Jan 6, 2026	42.90	43.41	42.08	42.08	42.08	-0.94%	10,441
Jan 5, 2026	42.89	43.26	41.73	42.48	42.48	-2.25%	25,413
Jan 2, 2026	43.35	43.61	42.63	43.46	43.46	2.26%	13,468
Dec 31, 2025	42.50	43.14	42.50	42.50	42.50	-0.96%	23,881
Dec 30, 2025	43.18	43.43	42.91	42.91	42.91	-0.44%	19,202