Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	42.50	43.04	42.34	42.84	42.84	0.49%	1,213,468
Feb 19, 2025	41.78	42.68	41.58	42.63	42.63	2.03%	1,092,606
Feb 18, 2025	42.07	42.22	41.52	41.78	41.78	-0.64%	1,125,307
Feb 14, 2025	43.16	43.16	41.88	42.05	42.05	-0.43%	1,252,000
Feb 13, 2025	42.55	43.80	42.15	42.23	42.23	0.93%	1,437,407
Feb 12, 2025	42.32	42.56	41.61	41.84	41.84	-1.44%	661,800
Feb 11, 2025	41.81	42.54	41.75	42.45	42.45	1.36%	1,000,600
Feb 10, 2025	41.95	42.40	41.62	41.88	41.88	-0.29%	727,500
Feb 7, 2025	41.58	42.04	41.31	42.00	42.00	0.72%	741,500
Feb 6, 2025	41.21	41.77	41.21	41.70	41.70	1.46%	788,900
Feb 5, 2025	41.15	41.33	40.87	41.10	41.10	-0.15%	766,225
Feb 4, 2025	40.39	41.64	40.28	41.16	41.16	1.53%	1,279,700
Feb 3, 2025	39.60	41.57	39.24	40.54	40.54	-1.70%	1,307,729
Jan 31, 2025	42.20	42.44	41.24	41.24	41.24	-2.25%	734,408
Jan 30, 2025	41.75	42.50	41.65	42.19	42.19	1.64%	801,909
Jan 29, 2025	41.10	41.70	40.88	41.51	41.51	0.73%	706,200
Jan 28, 2025	41.68	41.68	40.87	41.21	41.21	-1.22%	659,917
Jan 27, 2025	42.05	42.10	41.35	41.72	41.72	-1.44%	933,806
Jan 24, 2025	42.63	42.66	41.69	42.33	42.33	-0.82%	930,000
Jan 23, 2025	42.55	42.91	42.21	42.68	42.68	0.64%	875,300
Jan 22, 2025	42.04	42.50	41.72	42.41	42.41	1.05%	930,300
Jan 21, 2025	41.83	42.05	41.52	41.97	41.97	0.10%	1,765,130
Jan 20, 2025	41.97	42.31	41.84	41.93	41.93	-0.05%	359,931
Jan 17, 2025	41.78	42.05	41.75	41.95	41.95	0.24%	1,508,336
Jan 16, 2025	42.21	42.49	41.72	41.85	41.85	-1.18%	2,257,000
Jan 15, 2025	43.11	43.25	42.23	42.35	42.35	-1.69%	945,027
Jan 14, 2025	43.48	43.54	42.61	43.08	43.08	-1.40%	1,007,737
Jan 13, 2025	44.58	44.98	43.64	43.69	43.69	-2.24%	1,156,155
Jan 10, 2025	45.18	45.46	44.37	44.69	44.69	-1.54%	1,927,500
Jan 9, 2025	44.99	45.48	44.99	45.39	45.39	0.73%	397,600
Jan 8, 2025	43.75	45.08	43.75	45.06	45.06	2.90%	663,500
Jan 7, 2025	44.11	44.29	43.50	43.79	43.79	-0.55%	1,060,348
Jan 6, 2025	44.76	44.98	43.93	44.03	44.03	-1.52%	1,000,449
Jan 3, 2025	44.55	44.92	44.29	44.71	44.71	0.77%	528,600
Jan 2, 2025	44.06	44.52	43.49	44.37	44.37	0.93%	713,541
Dec 31, 2024	44.05	44.12	43.59	43.96	43.96	0.09%	459,646
Dec 30, 2024	43.35	44.21	43.27	43.92	43.92	1.43%	1,048,746
Dec 27, 2024	43.38	43.50	43.10	43.30	43.30	-0.51%	1,357,801
Dec 24, 2024	43.26	43.69	43.21	43.52	43.52	0.51%	227,023
Dec 23, 2024	42.79	43.30	42.42	43.30	43.30	1.14%	2,061,739
Dec 20, 2024	42.43	43.06	42.40	42.81	42.81	0.40%	2,384,500
Dec 19, 2024	42.01	42.82	42.01	42.64	42.64	1.28%	1,410,616
Dec 18, 2024	43.43	43.45	42.08	42.10	42.10	-1.91%	3,851,525
Dec 17, 2024	43.58	43.58	42.82	42.92	42.92	-1.87%	2,027,700
Dec 16, 2024	43.23	43.83	42.91	43.74	43.74	0.74%	1,314,600
Dec 13, 2024	43.95	43.99	43.28	43.42	43.42	-2.67%	971,600
Dec 12, 2024	45.00	45.13	44.30	44.61	44.09	-0.67%	1,147,924
Dec 11, 2024	44.86	45.10	44.16	44.91	44.39	0.60%	2,537,000
Dec 10, 2024	44.86	45.03	44.46	44.64	44.12	0.16%	818,000
Dec 9, 2024	45.37	45.37	44.35	44.57	44.05	-1.61%	1,440,431
Dec 6, 2024	46.24	46.26	45.20	45.30	44.77	-1.91%	1,202,200
Dec 5, 2024	45.89	46.49	45.84	46.18	45.64	0.65%	668,947
Dec 4, 2024	45.94	46.13	45.36	45.88	45.35	-0.20%	709,407
Dec 3, 2024	45.68	46.35	45.41	45.97	45.43	1.12%	963,926
Dec 2, 2024	46.16	46.24	45.39	45.46	44.93	-1.54%	1,628,500
Nov 29, 2024	46.21	46.61	45.96	46.17	45.63	0.63%	1,643,147
Nov 28, 2024	45.83	46.01	45.83	45.88	45.35	-0.02%	97,400
Nov 27, 2024	45.69	46.18	45.67	45.89	45.36	0.37%	1,065,100
Nov 26, 2024	46.77	46.91	45.50	45.72	45.19	-2.50%	1,459,200
Nov 25, 2024	47.35	47.60	46.10	46.89	46.34	-1.06%	3,490,904
Nov 22, 2024	47.54	47.90	47.35	47.39	46.84	-0.29%	999,900
Nov 21, 2024	46.64	47.58	46.15	47.53	46.98	2.26%	2,153,500
Nov 20, 2024	45.13	46.49	45.03	46.48	45.94	2.99%	1,415,000
Nov 19, 2024	44.90	45.16	44.77	45.13	44.60	0.09%	1,233,500
Nov 18, 2024	45.16	45.67	44.96	45.09	44.56	-0.04%	2,461,246
Nov 15, 2024	44.10	45.19	43.86	45.11	44.58	1.44%	925,900
Nov 14, 2024	44.47	45.51	44.19	44.47	43.95	-0.98%	917,200
Nov 13, 2024	44.09	44.93	43.91	44.91	44.39	1.91%	429,600
Nov 12, 2024	43.93	44.18	43.49	44.07	43.56	0.30%	522,300
Nov 11, 2024	43.64	44.07	43.45	43.94	43.43	0.57%	461,723
Nov 8, 2024	43.68	43.75	43.09	43.69	43.18	-0.27%	722,900
Nov 7, 2024	43.33	43.95	43.01	43.81	43.30	1.29%	561,708
Nov 6, 2024	43.11	43.29	42.48	43.25	42.75	0.89%	762,900
Nov 5, 2024	42.98	43.22	42.84	42.87	42.37	-0.12%	273,819
Nov 4, 2024	42.98	43.29	42.50	42.92	42.42	-0.09%	402,436
Nov 1, 2024	42.91	43.06	42.68	42.96	42.46	0.47%	433,732
Oct 31, 2024	42.74	42.94	42.44	42.76	42.26	0.52%	932,600
Oct 30, 2024	42.85	42.90	42.37	42.54	42.04	-0.42%	457,800
Oct 29, 2024	42.54	42.75	42.17	42.72	42.22	0.21%	844,800
Oct 28, 2024	42.62	42.94	42.36	42.63	42.13	-0.72%	881,700
Oct 25, 2024	42.90	43.13	42.51	42.94	42.44	0.23%	490,100
Oct 24, 2024	43.00	43.18	42.59	42.84	42.34	-0.72%	1,148,442
Oct 23, 2024	43.90	43.90	43.03	43.15	42.65	-1.86%	454,931
Oct 22, 2024	44.09	44.27	43.85	43.97	43.46	-0.43%	468,341
Oct 21, 2024	44.12	44.25	43.82	44.16	43.65	0.32%	533,600
Oct 18, 2024	44.02	44.07	43.44	44.02	43.51	-0.45%	1,033,500
Oct 17, 2024	43.79	44.32	43.79	44.22	43.70	0.98%	576,308
Oct 16, 2024	44.01	44.06	43.30	43.79	43.28	-0.21%	1,078,400
Oct 15, 2024	43.37	43.99	43.02	43.88	43.37	-0.14%	860,923
Oct 11, 2024	44.33	44.56	43.85	43.94	43.43	-0.75%	1,336,730
Oct 10, 2024	43.98	44.36	43.93	44.27	43.75	0.84%	646,421
Oct 9, 2024	43.69	44.09	43.68	43.90	43.39	0.07%	1,130,200
Oct 8, 2024	43.70	43.88	43.40	43.87	43.36	-0.05%	625,000
Oct 7, 2024	43.64	44.15	43.52	43.89	43.38	0.80%	1,903,424
Oct 4, 2024	43.63	43.63	43.34	43.54	43.03	0.18%	693,200
Oct 3, 2024	43.00	43.48	42.69	43.46	42.95	1.05%	737,500
Oct 2, 2024	42.91	43.05	42.34	43.01	42.51	0.73%	609,800
Oct 1, 2024	42.05	42.96	42.05	42.70	42.20	1.26%	967,900
Sep 30, 2024	41.95	42.27	41.82	42.17	41.68	0.26%	829,632
Sep 27, 2024	42.23	42.24	41.78	42.06	41.57	-0.24%	1,668,022