Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	44.70	45.12	44.45	44.90	44.90	0.63%	662,700
Sep 11, 2025	44.70	44.76	44.40	44.62	44.62	-0.31%	909,815
Sep 10, 2025	44.75	44.97	44.50	44.76	44.76	0.07%	1,094,547
Sep 9, 2025	44.50	44.76	44.40	44.73	44.73	0.52%	1,197,215
Sep 8, 2025	44.35	44.67	44.11	44.50	44.50	0.41%	1,716,000
Sep 5, 2025	44.10	44.37	43.97	44.32	44.32	0.29%	548,400
Sep 4, 2025	44.38	44.48	43.94	44.19	44.19	-0.67%	1,635,009
Sep 3, 2025	44.50	44.58	44.19	44.49	44.49	-0.29%	714,800
Sep 2, 2025	44.25	44.69	44.11	44.62	44.62	0.84%	2,029,700
Aug 29, 2025	44.37	44.75	44.16	44.25	44.25	-0.23%	1,593,528
Aug 28, 2025	44.99	45.06	44.18	44.35	44.35	-1.53%	842,100
Aug 27, 2025	44.77	45.33	44.48	45.04	45.04	0.60%	1,361,724
Aug 26, 2025	45.25	45.40	44.51	44.77	44.77	-1.34%	1,992,300
Aug 25, 2025	45.56	45.56	45.28	45.38	45.38	-0.15%	1,556,502
Aug 22, 2025	45.59	45.95	45.28	45.45	45.45	0.04%	2,309,700
Aug 21, 2025	45.04	45.77	45.04	45.43	45.43	0.75%	1,000,200
Aug 20, 2025	44.02	45.25	43.73	45.09	45.09	2.97%	1,495,108
Aug 19, 2025	44.02	44.20	43.72	43.79	43.79	-0.70%	1,076,838
Aug 18, 2025	44.09	44.21	43.88	44.10	44.10	0.07%	1,169,400
Aug 15, 2025	43.58	44.09	43.48	44.07	44.07	1.03%	1,224,200
Aug 14, 2025	43.20	43.83	43.15	43.62	43.62	0.53%	569,300
Aug 13, 2025	43.30	43.56	43.23	43.39	43.39	0.05%	688,200
Aug 12, 2025	43.30	43.55	43.22	43.37	43.37	0.07%	560,614
Aug 11, 2025	42.77	43.40	42.74	43.34	43.34	1.38%	763,919
Aug 8, 2025	43.62	43.62	42.61	42.75	42.75	-1.47%	1,360,506
Aug 7, 2025	42.98	43.76	42.73	43.39	43.39	1.28%	725,448
Aug 6, 2025	43.00	43.02	42.44	42.84	42.84	-0.05%	1,050,510
Aug 5, 2025	43.46	43.93	42.63	42.86	42.86	-1.85%	1,310,101
Aug 1, 2025	43.50	43.75	43.19	43.67	43.67	0.39%	466,501
Jul 31, 2025	43.58	43.91	43.45	43.50	43.50	-0.57%	1,089,812
Jul 30, 2025	43.70	44.00	43.50	43.75	43.75	-0.16%	536,209
Jul 29, 2025	43.16	43.86	43.15	43.82	43.82	0.94%	1,231,333
Jul 28, 2025	42.98	43.41	42.81	43.41	43.41	0.81%	735,800
Jul 25, 2025	42.76	43.26	42.67	43.06	43.06	1.01%	926,919
Jul 24, 2025	42.80	42.87	42.54	42.63	42.63	-0.56%	780,100
Jul 23, 2025	43.23	43.51	42.80	42.87	42.87	-0.81%	671,520
Jul 22, 2025	43.65	44.44	43.21	43.22	43.22	-1.17%	1,270,100
Jul 21, 2025	44.31	44.31	43.59	43.73	43.73	-1.04%	681,625
Jul 18, 2025	44.00	44.43	43.90	44.19	44.19	0.82%	743,600
Jul 17, 2025	43.24	43.94	43.04	43.83	43.83	1.39%	1,517,000
Jul 16, 2025	43.23	43.31	42.83	43.23	43.23	0.02%	1,235,200
Jul 15, 2025	43.16	43.45	43.02	43.22	43.22	0.46%	759,748
Jul 14, 2025	42.46	43.07	42.46	43.02	43.02	0.87%	656,036
Jul 11, 2025	42.24	42.75	42.24	42.65	42.65	0.61%	1,480,934
Jul 10, 2025	42.03	42.43	41.96	42.39	42.39	0.69%	695,537
Jul 9, 2025	42.62	42.88	42.06	42.10	42.10	-1.38%	769,600
Jul 8, 2025	42.55	43.07	42.33	42.69	42.69	0.23%	1,317,800
Jul 7, 2025	42.89	43.21	42.19	42.59	42.59	-0.91%	1,132,205
Jul 4, 2025	42.75	43.14	42.75	42.98	42.98	0.54%	662,100
Jul 3, 2025	43.62	43.71	42.73	42.75	42.75	-2.04%	1,333,430