Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	44.16	45.52	44.12	45.15	44.61	2.27%	736,417
Nov 27, 2025	44.18	44.29	44.08	44.15	43.62	-0.05%	182,780
Nov 26, 2025	44.37	44.50	44.12	44.17	43.64	-0.36%	1,293,554
Nov 25, 2025	43.84	44.67	43.53	44.33	43.80	0.64%	2,033,279
Nov 24, 2025	43.82	44.34	43.46	44.05	43.52	0.25%	1,989,106
Nov 21, 2025	43.51	43.98	43.32	43.94	43.41	0.97%	1,089,452
Nov 20, 2025	43.85	44.57	43.50	43.52	43.00	-0.21%	1,073,909
Nov 19, 2025	44.48	44.48	43.15	43.61	43.09	-0.80%	1,662,517
Nov 18, 2025	43.41	44.14	43.38	43.96	43.43	1.27%	1,865,851
Nov 17, 2025	43.22	43.99	43.19	43.41	42.89	0.30%	1,772,988
Nov 14, 2025	40.09	43.44	40.09	43.28	42.76	3.54%	2,773,165
Nov 13, 2025	42.32	42.38	41.46	41.80	41.30	-1.07%	1,033,872
Nov 12, 2025	41.60	42.42	41.60	42.25	41.74	1.08%	888,606
Nov 11, 2025	41.57	42.00	41.56	41.80	41.30	0.60%	736,585