Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	45.05	45.49	44.96	45.12	45.12	0.40%	927,200
Mar 24, 2025	44.99	45.32	44.64	44.94	44.94	0.33%	969,500
Mar 21, 2025	44.56	44.93	44.11	44.79	44.79	0.22%	1,604,500
Mar 20, 2025	43.71	44.90	43.57	44.69	44.69	2.62%	1,231,544
Mar 19, 2025	42.52	43.75	42.51	43.55	43.55	2.62%	859,121
Mar 18, 2025	42.51	42.72	41.86	42.44	42.44	-0.07%	3,625,700
Mar 17, 2025	42.02	42.88	41.82	42.47	42.47	-0.68%	2,915,700
Mar 14, 2025	42.92	42.94	42.44	42.76	42.24	-0.37%	1,604,612
Mar 13, 2025	43.44	43.83	42.85	42.92	42.40	-1.15%	1,975,142
Mar 12, 2025	42.65	43.48	42.25	43.42	42.89	1.88%	1,451,121
Mar 11, 2025	42.31	42.88	42.19	42.62	42.10	0.52%	3,916,000
Mar 10, 2025	40.23	42.52	40.22	42.40	41.88	3.67%	4,078,200
Mar 7, 2025	40.28	41.01	40.16	40.90	40.40	2.94%	1,457,505
Mar 6, 2025	39.78	39.99	39.12	39.73	39.25	-0.18%	1,323,837
Mar 5, 2025	40.18	40.77	39.79	39.80	39.32	-1.51%	1,480,606
Mar 4, 2025	41.01	41.29	39.61	40.41	39.92	-2.53%	1,815,100
Mar 3, 2025	42.35	42.72	41.30	41.46	40.96	-2.29%	1,976,310
Feb 28, 2025	42.05	42.63	41.84	42.43	41.91	1.26%	2,660,518
Feb 27, 2025	41.96	42.03	41.53	41.90	41.39	0.31%	849,328
Feb 26, 2025	41.89	42.80	41.53	41.77	41.26	-0.26%	921,021
Feb 25, 2025	42.10	42.20	41.40	41.88	41.37	-0.59%	1,328,949
Feb 24, 2025	42.45	42.88	42.06	42.13	41.62	-0.45%	759,600
Feb 21, 2025	42.94	42.94	42.03	42.32	41.81	-1.21%	823,902
Feb 20, 2025	42.50	43.04	42.34	42.84	42.32	0.49%	1,213,500
Feb 19, 2025	41.78	42.68	41.58	42.63	42.11	2.03%	1,092,606
Feb 18, 2025	42.07	42.22	41.52	41.78	41.27	-0.64%	1,125,307
Feb 14, 2025	43.16	43.16	41.88	42.05	41.54	-0.43%	1,252,000
Feb 13, 2025	42.55	43.80	42.15	42.23	41.72	0.93%	1,437,407
Feb 12, 2025	42.32	42.56	41.61	41.84	41.33	-1.44%	661,800
Feb 11, 2025	41.81	42.54	41.75	42.45	41.93	1.36%	1,000,600
Feb 10, 2025	41.95	42.40	41.62	41.88	41.37	-0.29%	727,500