Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.95	44.74	43.87	44.44	44.44	0.32%	52,022
Dec 4, 2025	44.65	44.65	43.51	44.30	44.30	0.07%	12,793
Dec 3, 2025	44.40	44.70	44.23	44.27	44.27	1.12%	24,268
Dec 2, 2025	44.00	44.24	43.65	43.78	43.78	-0.50%	32,807
Dec 1, 2025	43.87	45.13	43.87	44.00	44.00	-0.07%	49,641
Nov 28, 2025	42.51	44.35	42.51	44.03	44.03	2.28%	14,554
Nov 27, 2025	43.04	43.25	42.94	43.05	43.05	0.14%	4,721
Nov 26, 2025	43.25	43.74	42.97	42.99	42.99	-0.62%	54,455
Nov 25, 2025	42.50	43.52	42.50	43.26	43.26	3.32%	227,709
Nov 24, 2025	43.00	43.10	41.87	41.87	41.87	-2.01%	15,140
Nov 21, 2025	42.10	42.78	42.10	42.73	42.73	1.04%	11,287
Nov 20, 2025	42.98	43.35	42.29	42.29	42.29	0.33%	5,396
Nov 19, 2025	42.79	42.88	42.03	42.15	42.15	-1.40%	20,742
Nov 18, 2025	42.66	43.03	42.39	42.75	42.75	1.79%	24,712
Nov 17, 2025	42.46	42.90	42.00	42.00	42.00	-0.05%	13,540
Nov 14, 2025	39.89	42.32	39.65	42.02	42.02	4.74%	99,250
Nov 13, 2025	41.50	41.50	40.12	40.12	40.12	-2.41%	27,603
Nov 12, 2025	40.99	41.64	40.99	41.11	41.11	0.76%	15,761
Nov 11, 2025	40.99	41.00	40.64	40.80	40.80	0.62%	31,582
Nov 10, 2025	39.10	41.00	39.10	40.55	40.55	1.68%	116,305
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