Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	52.00	52.97	51.80	52.37	52.37	-0.46%	1,298,827
Mar 2, 2026	53.00	53.97	52.35	52.61	52.61	1.06%	1,692,820
Feb 27, 2026	51.21	52.14	50.81	52.06	52.06	1.74%	3,293,431
Feb 26, 2026	50.89	51.49	50.89	51.17	51.17	0.22%	835,313
Feb 25, 2026	51.58	51.99	50.42	51.06	51.06	-1.96%	868,598
Feb 24, 2026	51.98	52.15	51.53	52.08	52.08	0.48%	978,155
Feb 23, 2026	51.24	52.02	51.02	51.83	51.83	1.55%	697,867
Feb 20, 2026	51.37	51.75	50.91	51.04	51.04	-1.03%	1,572,281
Feb 19, 2026	52.15	52.66	51.36	51.57	51.57	-0.54%	730,718
Feb 18, 2026	51.37	51.99	51.01	51.85	51.85	1.17%	852,141
Feb 17, 2026	51.75	51.85	50.79	51.25	51.25	-1.16%	1,876,509
Feb 13, 2026	51.25	52.13	51.19	51.85	51.85	1.61%	979,862
Feb 12, 2026	49.22	51.19	49.11	51.03	51.03	3.97%	2,595,486
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