Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	42.02	42.28	41.90	42.13	42.13	0.50%	73,596
Jun 4, 2025	42.51	42.80	41.80	41.92	41.92	-1.34%	869,200
Jun 3, 2025	41.55	42.74	41.55	42.49	42.49	2.58%	1,065,002
Jun 2, 2025	42.05	42.42	41.35	41.42	41.42	-0.98%	2,050,125
May 30, 2025	42.43	42.64	41.64	41.83	41.83	-1.92%	1,713,411
May 29, 2025	42.15	42.84	41.97	42.65	42.65	1.31%	1,259,935
May 28, 2025	42.47	42.63	42.09	42.10	42.10	-0.36%	738,500
May 27, 2025	42.46	42.85	42.20	42.25	42.25	-0.54%	536,800
May 26, 2025	42.07	42.53	42.03	42.48	42.48	1.19%	466,042
May 23, 2025	41.83	42.40	41.65	41.98	41.98	-0.05%	834,102
May 22, 2025	42.33	42.43	41.97	42.00	42.00	-1.06%	1,409,500
May 21, 2025	42.91	43.25	42.42	42.45	42.45	-1.07%	847,172
May 20, 2025	42.75	43.23	42.52	42.91	42.91	-0.19%	1,128,500
May 16, 2025	43.34	43.76	42.94	42.99	42.99	-0.76%	715,700
May 15, 2025	43.79	44.44	43.24	43.32	43.32	-2.19%	1,215,200
May 14, 2025	43.84	44.59	43.76	44.29	44.29	0.70%	786,800
May 13, 2025	43.44	44.15	43.37	43.98	43.98	1.24%	495,310
May 12, 2025	44.25	44.32	43.23	43.44	43.44	-0.57%	998,234
May 9, 2025	43.90	43.90	43.12	43.69	43.69	0.16%	512,521
May 8, 2025	44.60	44.73	43.35	43.62	43.62	-	900,000
May 7, 2025	42.60	43.63	42.60	43.62	43.62	2.59%	723,540
May 6, 2025	42.47	43.20	42.37	42.52	42.52	0.26%	1,064,206
May 5, 2025	43.12	43.15	42.21	42.41	42.41	-1.96%	427,240
May 2, 2025	43.23	43.28	42.48	43.26	43.26	1.12%	365,444
May 1, 2025	42.89	43.48	42.50	42.78	42.78	-0.02%	480,911
Apr 30, 2025	43.04	43.04	41.91	42.79	42.79	-1.25%	876,700
Apr 29, 2025	42.60	43.48	42.60	43.33	43.33	0.77%	648,427
Apr 28, 2025	42.66	43.02	42.17	43.00	43.00	0.89%	584,051
Apr 25, 2025	42.07	42.67	42.01	42.62	42.62	0.42%	712,111
Apr 24, 2025	41.56	42.50	41.56	42.44	42.44	2.34%	706,700
Apr 23, 2025	42.18	42.18	41.12	41.47	41.47	-0.88%	674,500
Apr 22, 2025	42.05	42.06	41.44	41.84	41.84	0.65%	847,032
Apr 21, 2025	41.66	42.02	41.09	41.57	41.57	-0.98%	435,700
Apr 17, 2025	42.00	42.53	41.94	41.98	41.98	0.43%	721,300
Apr 16, 2025	41.41	41.98	41.41	41.80	41.80	0.55%	617,000
Apr 15, 2025	41.15	41.85	41.15	41.57	41.57	1.19%	811,700
Apr 14, 2025	40.60	41.29	40.48	41.08	41.08	2.57%	1,317,142
Apr 11, 2025	39.10	40.25	39.09	40.05	40.05	3.17%	1,768,700
Apr 10, 2025	39.59	40.02	38.24	38.82	38.82	-3.26%	1,115,300
Apr 9, 2025	39.07	40.49	37.80	40.13	40.13	0.98%	2,166,745
Apr 8, 2025	41.97	41.97	39.49	39.74	39.74	-2.84%	1,357,427
Apr 7, 2025	40.36	41.90	39.66	40.90	40.90	-2.22%	1,762,209
Apr 4, 2025	44.00	44.03	41.69	41.83	41.83	-6.21%	1,798,900
Apr 3, 2025	44.95	46.24	44.51	44.60	44.60	-3.78%	1,172,900
Apr 2, 2025	45.35	46.36	45.25	46.35	46.35	2.52%	921,800
Apr 1, 2025	44.71	45.37	44.46	45.21	45.21	1.07%	1,547,835
Mar 31, 2025	44.45	45.13	44.45	44.73	44.73	0.56%	881,700
Mar 28, 2025	44.48	44.54	44.11	44.48	44.48	-	1,038,100
Mar 27, 2025	44.66	44.86	44.29	44.48	44.48	-0.69%	398,000
Mar 26, 2025	45.18	45.56	44.70	44.79	44.79	-0.73%	605,700