Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	44.50	44.85	43.61	43.63	43.63	-1.96%	360,385
Oct 14, 2025	43.90	44.55	43.35	44.50	44.50	1.44%	1,379,920
Oct 10, 2025	45.16	45.38	43.81	43.87	43.87	-2.83%	1,096,540
Oct 9, 2025	46.46	46.46	45.07	45.15	45.15	-2.50%	615,400
Oct 8, 2025	46.46	46.46	46.12	46.31	46.31	-0.22%	952,000
Oct 7, 2025	46.85	46.85	45.68	46.41	46.41	-0.56%	917,123
Oct 6, 2025	47.04	47.04	46.58	46.67	46.67	-0.55%	1,525,200
Oct 3, 2025	46.36	47.12	46.11	46.93	46.93	1.25%	928,900
Oct 2, 2025	46.52	46.95	46.27	46.35	46.35	-0.52%	1,347,430
Oct 1, 2025	46.65	46.95	46.45	46.59	46.59	-0.21%	552,028
Sep 30, 2025	46.26	46.92	46.26	46.69	46.69	0.78%	788,100
Sep 29, 2025	46.37	46.72	46.05	46.33	46.33	-0.17%	1,442,600
Sep 26, 2025	46.83	47.10	46.40	46.41	46.41	-0.83%	865,734
Sep 25, 2025	46.51	46.98	46.50	46.80	46.80	0.26%	1,076,000
Sep 24, 2025	46.50	46.81	46.30	46.68	46.68	0.78%	1,096,900
Sep 23, 2025	45.74	46.38	45.70	46.32	46.32	1.78%	1,125,303
Sep 22, 2025	45.41	45.68	45.18	45.51	45.51	0.40%	1,465,005
Sep 19, 2025	45.01	45.66	44.59	45.33	45.33	0.58%	4,420,600
Sep 18, 2025	45.14	45.31	45.01	45.07	45.07	-0.02%	1,236,618
Sep 17, 2025	45.11	45.47	44.74	45.08	45.08	-0.18%	1,505,800
Sep 16, 2025	44.66	45.35	44.59	45.16	45.16	1.21%	979,511
Sep 15, 2025	44.37	44.74	44.20	44.62	44.62	-0.62%	1,470,703
Sep 12, 2025	44.70	45.12	44.45	44.90	44.36	0.63%	662,700
Sep 11, 2025	44.70	44.76	44.40	44.62	44.08	-0.31%	909,815
Sep 10, 2025	44.75	44.97	44.50	44.76	44.22	0.07%	1,094,547
Sep 9, 2025	44.50	44.76	44.40	44.73	44.19	0.52%	1,197,215
Sep 8, 2025	44.35	44.67	44.11	44.50	43.96	0.41%	1,716,000
Sep 5, 2025	44.10	44.37	43.97	44.32	43.79	0.29%	548,400
Sep 4, 2025	44.38	44.48	43.94	44.19	43.66	-0.67%	1,635,009
Sep 3, 2025	44.50	44.58	44.19	44.49	43.95	-0.29%	714,800
Sep 2, 2025	44.25	44.69	44.11	44.62	44.08	0.84%	2,029,700
Aug 29, 2025	44.37	44.75	44.16	44.25	43.72	-0.23%	1,593,528
Aug 28, 2025	44.99	45.06	44.18	44.35	43.82	-1.53%	842,100
Aug 27, 2025	44.77	45.33	44.48	45.04	44.50	0.60%	1,361,724
Aug 26, 2025	45.25	45.40	44.51	44.77	44.23	-1.34%	1,992,300
Aug 25, 2025	45.56	45.56	45.28	45.38	44.83	-0.15%	1,556,502
Aug 22, 2025	45.59	45.95	45.28	45.45	44.90	0.04%	2,309,700
Aug 21, 2025	45.04	45.77	45.04	45.43	44.88	0.75%	1,000,200
Aug 20, 2025	44.02	45.25	43.73	45.09	44.55	2.97%	1,495,108
Aug 19, 2025	44.02	44.20	43.72	43.79	43.26	-0.70%	1,076,838
Aug 18, 2025	44.09	44.21	43.88	44.10	43.57	0.07%	1,169,400
Aug 15, 2025	43.58	44.09	43.48	44.07	43.54	1.03%	1,224,200
Aug 14, 2025	43.20	43.83	43.15	43.62	43.10	0.53%	569,300
Aug 13, 2025	43.30	43.56	43.23	43.39	42.87	0.05%	688,200
Aug 12, 2025	43.30	43.55	43.22	43.37	42.85	0.07%	560,614
Aug 11, 2025	42.77	43.40	42.74	43.34	42.82	1.38%	763,919
Aug 8, 2025	43.62	43.62	42.61	42.75	42.24	-1.47%	1,360,506
Aug 7, 2025	42.98	43.76	42.73	43.39	42.87	1.28%	725,448
Aug 6, 2025	43.00	43.02	42.44	42.84	42.32	-0.05%	1,050,510
Aug 5, 2025	43.46	43.93	42.63	42.86	42.34	-1.85%	1,310,101