Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	41.70	41.70	39.49	39.88	39.88	-0.35%	15,617
Nov 6, 2025	40.00	40.02	39.70	40.02	40.02	0.81%	33,936
Nov 5, 2025	40.07	40.07	39.56	39.70	39.70	0.84%	29,827
Nov 4, 2025	41.30	41.30	39.30	39.37	39.37	-1.80%	60,949
Nov 3, 2025	40.07	40.39	39.52	40.09	40.09	-0.05%	43,580
Oct 31, 2025	41.00	41.00	39.88	40.11	40.11	-0.47%	114,657
Oct 30, 2025	40.35	40.74	40.00	40.30	40.30	0.12%	81,657
Oct 29, 2025	40.90	40.90	40.25	40.25	40.25	-1.35%	264,239
Oct 28, 2025	41.21	41.30	40.80	40.80	40.80	-0.02%	25,438
Oct 27, 2025	41.50	41.50	40.81	40.81	40.81	-1.35%	45,947
Oct 24, 2025	42.40	42.40	41.23	41.37	41.37	-2.45%	53,094
Oct 23, 2025	41.26	42.60	41.26	42.41	42.41	0.83%	41,280
Oct 22, 2025	41.25	42.35	41.25	42.06	42.06	1.96%	76,351
Oct 21, 2025	41.25	41.64	41.25	41.25	41.25	-	34,933
Oct 20, 2025	40.75	42.25	40.75	41.25	41.25	-2.41%	101,450
Oct 17, 2025	41.81	42.27	41.20	42.27	42.27	1.71%	82,022
Oct 16, 2025	42.50	42.50	41.56	41.56	41.56	-3.68%	19,972
Oct 15, 2025	43.85	43.85	42.28	43.15	43.15	-1.33%	13,201
Oct 14, 2025	42.52	43.73	42.41	43.73	43.73	0.64%	24,834
Oct 10, 2025	44.00	44.00	42.62	43.45	43.45	-0.48%	7,617
Oct 9, 2025	45.00	45.10	43.66	43.66	43.66	-3.19%	31,159
Oct 8, 2025	45.25	45.34	44.89	45.10	45.10	-0.35%	16,362
Oct 7, 2025	45.05	45.26	44.70	45.26	45.26	-0.98%	26,547
Oct 6, 2025	45.59	45.71	45.20	45.71	45.71	-0.61%	5,167
Oct 3, 2025	46.00	46.00	45.11	45.99	45.99	2.31%	98,754
Oct 2, 2025	45.69	45.69	44.95	44.95	44.95	-0.90%	20,038
Oct 1, 2025	45.51	45.74	45.26	45.36	45.36	-0.09%	34,840
Sep 30, 2025	45.32	45.83	45.27	45.40	45.40	0.87%	18,961
Sep 29, 2025	45.27	45.58	45.01	45.01	45.01	-1.08%	4,611
Sep 26, 2025	45.89	46.00	45.24	45.50	45.50	-0.37%	301,844
Sep 25, 2025	45.75	45.98	45.47	45.67	45.67	-0.61%	13,589
Sep 24, 2025	45.50	45.95	45.42	45.95	45.95	0.99%	27,830
Sep 23, 2025	44.30	45.50	44.30	45.50	45.50	2.48%	17,273
Sep 22, 2025	44.70	44.70	44.39	44.40	44.40	-0.60%	22,616
Sep 19, 2025	43.90	44.70	43.32	44.67	44.67	4.10%	177,188
Sep 18, 2025	44.45	44.54	42.91	42.91	42.91	-3.53%	96,853
Sep 17, 2025	44.65	44.70	44.06	44.48	44.48	-0.38%	118,602
Sep 16, 2025	44.01	44.65	44.00	44.65	44.65	1.22%	24,656
Sep 15, 2025	44.00	44.21	43.58	44.11	44.11	-0.65%	45,681
Sep 12, 2025	44.14	44.45	44.04	44.40	43.86	-0.31%	34,120
Sep 11, 2025	44.01	44.54	43.73	44.54	44.00	0.91%	78,049
Sep 10, 2025	44.00	44.30	43.89	44.14	43.60	0.14%	69,531
Sep 9, 2025	43.22	44.12	43.22	44.08	43.54	1.03%	106,797
Sep 8, 2025	43.67	43.96	43.44	43.63	43.10	0.30%	60,308
Sep 5, 2025	44.60	44.60	43.30	43.50	42.97	0.07%	9,428
Sep 4, 2025	43.50	43.55	43.22	43.47	42.94	0.16%	16,402
Sep 3, 2025	43.90	43.90	43.40	43.40	42.87	-1.14%	8,473
Sep 2, 2025	43.42	43.90	43.42	43.90	43.37	1.50%	22,219
Aug 29, 2025	43.60	43.97	43.25	43.25	42.72	-1.57%	29,301
Aug 28, 2025	44.06	44.06	43.45	43.94	43.41	-0.25%	64,643