Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	48.39	49.21	48.20	49.08	49.08	2.04%	1,159,434
Feb 10, 2026	48.45	48.55	47.86	48.10	48.10	-0.46%	631,343
Feb 9, 2026	49.11	49.13	48.15	48.32	48.32	-1.73%	968,411
Feb 6, 2026	47.84	49.19	47.60	49.17	49.17	3.06%	1,110,565
Feb 5, 2026	47.01	48.04	46.81	47.71	47.71	1.06%	866,598
Feb 4, 2026	46.33	47.40	46.20	47.21	47.21	1.97%	958,848
Feb 3, 2026	45.67	46.51	45.50	46.30	46.30	1.71%	651,834
Feb 2, 2026	45.55	46.15	45.08	45.52	45.52	-1.28%	986,971
Jan 30, 2026	45.98	46.52	45.20	46.11	46.11	0.44%	1,061,513
Jan 29, 2026	46.15	46.18	45.50	45.91	45.91	0.46%	856,542
Jan 28, 2026	45.34	46.10	45.10	45.70	45.70	0.86%	979,903
Jan 27, 2026	44.79	45.56	44.48	45.31	45.31	1.87%	1,116,537
Jan 26, 2026	44.69	44.69	43.65	44.48	44.48	0.57%	1,047,234
Jan 23, 2026	43.95	44.59	43.50	44.23	44.23	1.24%	970,879
Jan 22, 2026	43.80	43.92	43.27	43.69	43.69	-0.11%	635,645
Jan 21, 2026	44.05	44.40	43.51	43.74	43.74	-0.02%	1,136,591
Jan 20, 2026	43.13	44.27	42.69	43.75	43.75	1.20%	1,357,541
Jan 19, 2026	44.01	44.01	43.05	43.23	43.23	-3.91%	902,569
Jan 16, 2026	44.49	45.33	44.49	44.99	44.99	1.01%	1,738,556
Jan 15, 2026	43.53	44.89	43.53	44.54	44.54	1.76%	2,058,741
Jan 14, 2026	43.02	44.05	42.90	43.77	43.77	1.51%	1,668,352
Jan 13, 2026	42.05	43.15	42.01	43.12	43.12	2.69%	1,612,038
Jan 12, 2026	41.80	42.13	41.66	41.99	41.99	0.82%	906,502
Jan 9, 2026	41.60	42.01	41.38	41.65	41.65	0.17%	1,060,741
Jan 8, 2026	41.88	42.17	40.88	41.58	41.58	-0.81%	1,822,600
Jan 7, 2026	43.03	43.06	41.92	41.92	41.92	-2.83%	2,456,032
Jan 6, 2026	43.99	44.42	42.96	43.14	43.14	-1.91%	1,920,982
Jan 5, 2026	44.60	44.60	42.62	43.98	43.98	-1.41%	2,709,087
Jan 2, 2026	43.96	44.71	43.68	44.61	44.61	1.39%	1,082,331
Dec 31, 2025	44.06	44.20	43.83	44.00	44.00	-0.14%	345,420
Dec 30, 2025	44.06	44.46	44.00	44.06	44.06	-0.14%	597,826
Dec 29, 2025	43.80	44.42	43.80	44.12	44.12	0.52%	1,113,050
Dec 24, 2025	44.03	44.16	43.80	43.89	43.89	-0.36%	112,198
Dec 23, 2025	43.67	44.17	43.56	44.05	44.05	1.26%	1,717,696
Dec 22, 2025	43.52	43.90	43.40	43.50	43.50	0.53%	2,743,927
Dec 19, 2025	43.00	43.90	43.00	43.27	43.27	0.91%	1,558,219
Dec 18, 2025	43.31	43.46	42.76	42.88	42.88	-1.13%	1,262,749
Dec 17, 2025	42.90	43.66	42.54	43.37	43.37	1.45%	1,566,821
Dec 16, 2025	43.81	44.24	42.61	42.75	42.75	-3.15%	4,125,966
Dec 15, 2025	44.33	44.35	43.80	44.14	44.14	-1.82%	1,806,705
Dec 12, 2025	45.09	45.25	44.66	44.96	44.42	0.29%	2,775,912
Dec 11, 2025	44.10	44.88	43.95	44.83	44.29	1.54%	1,088,376
Dec 10, 2025	44.20	44.32	43.75	44.15	43.62	-0.23%	1,741,219
Dec 9, 2025	45.13	45.13	44.08	44.25	43.72	-1.75%	2,018,806
Dec 8, 2025	45.39	45.50	44.95	45.04	44.50	-1.12%	758,006
Dec 5, 2025	44.98	45.58	44.86	45.55	45.00	1.13%	1,523,930
Dec 4, 2025	45.35	45.77	45.00	45.04	44.50	-0.68%	2,181,814
Dec 3, 2025	45.12	45.65	44.98	45.35	44.81	0.80%	927,491
Dec 2, 2025	45.58	45.58	44.78	44.99	44.45	-1.34%	1,619,950
Dec 1, 2025	45.15	46.29	45.00	45.60	45.05	1.00%	1,385,705