TSX:KEY.R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	50.51	50.51	45.87	48.73	48.73	-2.64%	712,118
Mar 31, 2026	52.04	52.04	49.40	50.05	50.05	-2.57%	263,728
Mar 30, 2026	52.25	52.98	50.41	51.37	51.37	0.31%	70,803
Mar 27, 2026	52.19	52.95	51.21	51.21	51.21	-1.04%	92,379
Mar 26, 2026	52.50	53.00	51.75	51.75	51.75	-2.82%	56,467
Mar 25, 2026	53.75	53.75	51.36	53.25	53.25	1.14%	51,715
Mar 24, 2026	52.29	52.78	51.22	52.65	52.65	1.94%	105,710
Mar 23, 2026	51.50	52.39	50.78	51.65	51.65	1.85%	47,682
Mar 20, 2026	52.30	52.85	50.71	50.71	50.71	-1.97%	50,228
Mar 19, 2026	51.31	52.75	51.31	51.73	51.73	-1.45%	80,598
Mar 18, 2026	52.02	52.49	51.54	52.49	52.49	1.31%	29,790
Mar 17, 2026	52.65	53.13	51.81	51.81	51.81	-1.60%	67,919
Mar 16, 2026	52.27	52.86	52.15	52.65	52.65	-0.74%	14,987
Mar 13, 2026	52.30	53.17	52.30	53.04	52.50	1.41%	6,226
Mar 12, 2026	52.75	53.46	52.30	52.30	51.77	0.13%	21,755
Mar 11, 2026	51.40	52.29	51.40	52.23	51.70	3.30%	8,809
Mar 10, 2026	51.23	51.83	50.56	50.56	50.05	-2.71%	21,864
Mar 9, 2026	51.40	52.06	51.40	51.97	51.44	1.31%	26,578
Mar 6, 2026	51.40	51.69	50.88	51.30	50.78	-0.68%	36,190
Mar 5, 2026	50.32	51.80	50.32	51.65	51.12	2.68%	85,012
Mar 4, 2026	50.25	50.86	49.80	50.30	49.79	-1.10%	18,979
Mar 3, 2026	51.00	51.05	50.29	50.86	50.34	-2.19%	38,965
Mar 2, 2026	51.25	52.00	50.87	52.00	51.47	1.46%	12,833
Feb 27, 2026	50.00	51.25	49.95	51.25	50.73	4.06%	19,441
Feb 26, 2026	49.50	50.14	49.25	49.25	48.75	0.51%	31,552
Feb 25, 2026	50.45	50.45	49.00	49.00	48.50	-4.09%	34,121
Feb 24, 2026	50.36	51.09	50.25	51.09	50.57	0.31%	12,517
Feb 23, 2026	49.84	50.93	49.56	50.93	50.41	1.96%	92,531
Feb 20, 2026	49.31	49.95	49.06	49.95	49.44	-1.28%	34,367
Feb 19, 2026	50.20	50.60	49.39	50.60	50.08	1.02%	82,128
Feb 18, 2026	49.71	50.15	49.54	50.09	49.58	0.90%	95,170
Feb 17, 2026	49.77	49.89	49.29	49.65	49.14	-1.42%	73,672
Feb 13, 2026	49.88	51.08	49.74	50.36	49.85	1.53%	75,995
Feb 12, 2026	47.94	49.84	47.94	49.60	49.10	4.33%	84,819
Feb 11, 2026	47.77	48.09	47.36	47.54	47.06	0.08%	83,535
Feb 10, 2026	47.50	47.50	46.98	47.50	47.02	0.25%	21,656
Feb 9, 2026	47.54	48.00	47.15	47.38	46.90	-0.57%	30,217
Feb 6, 2026	46.86	48.10	46.86	47.65	47.16	1.75%	56,731
Feb 5, 2026	46.15	46.93	45.82	46.83	46.35	1.36%	25,121
Feb 4, 2026	45.60	46.27	45.32	46.20	45.73	1.92%	87,572
Feb 3, 2026	44.65	45.61	44.65	45.33	44.87	2.79%	52,798
Feb 2, 2026	44.74	44.74	44.10	44.10	43.65	-0.43%	35,339
Jan 30, 2026	45.40	45.50	44.29	44.29	43.84	-1.84%	32,995
Jan 29, 2026	44.76	45.22	44.76	45.12	44.66	1.94%	30,014
Jan 28, 2026	43.88	45.25	43.88	44.26	43.81	1.65%	73,884
Jan 27, 2026	43.90	44.61	43.50	43.54	43.10	0.21%	97,657
Jan 26, 2026	43.36	43.68	42.74	43.45	43.01	0.81%	42,412
Jan 23, 2026	42.94	43.65	42.94	43.10	42.66	-0.55%	33,567
Jan 22, 2026	42.90	43.34	42.51	43.34	42.90	1.38%	22,292
Jan 21, 2026	42.59	43.49	42.59	42.75	42.31	0.26%	11,160