Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	42.76	43.26	42.67	43.06	43.06	1.01%	907,333
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
Jul 2, 2025	44.43	44.43	43.34	43.64	43.64	-2.02%	2,239,717
Jun 30, 2025	44.04	44.56	43.61	44.54	44.54	1.25%	1,112,400
Jun 27, 2025	43.89	44.27	43.58	43.99	43.99	0.02%	1,405,208
Jun 26, 2025	43.69	44.15	43.53	43.98	43.98	0.11%	836,504
Jun 25, 2025	43.70	44.02	43.31	43.93	43.93	0.39%	2,884,200
Jun 24, 2025	43.76	44.06	43.41	43.76	43.76	-0.64%	1,791,100
Jun 23, 2025	44.60	44.75	43.52	44.04	44.04	-0.52%	2,243,700
Jun 20, 2025	44.00	44.69	43.76	44.27	44.27	1.10%	3,859,214
Jun 19, 2025	44.00	45.29	43.76	43.79	43.79	-1.53%	1,815,926
Jun 18, 2025	42.03	44.75	41.51	44.47	44.47	5.70%	6,022,200
Jun 17, 2025	41.71	42.13	41.59	42.07	42.07	1.15%	4,152,101
Jun 16, 2025	42.11	42.43	41.45	41.59	41.59	-2.33%	4,385,742
Jun 13, 2025	42.94	42.94	42.36	42.58	42.06	-0.02%	3,945,200
Jun 12, 2025	42.45	42.71	42.05	42.59	42.07	1.38%	2,180,600
Jun 11, 2025	42.12	42.30	41.78	42.01	41.50	0.02%	1,617,900
Jun 10, 2025	42.15	42.43	41.79	42.00	41.49	0.07%	974,529
Jun 9, 2025	41.92	42.35	41.44	41.97	41.46	0.36%	3,971,444
Jun 6, 2025	42.18	42.36	41.70	41.82	41.31	-0.24%	540,800
Jun 5, 2025	42.02	42.28	41.82	41.92	41.41	-	376,329
Jun 4, 2025	42.51	42.80	41.80	41.92	41.41	-1.34%	869,200
Jun 3, 2025	41.55	42.74	41.55	42.49	41.97	2.58%	1,065,002
Jun 2, 2025	42.05	42.42	41.35	41.42	40.91	-0.98%	2,050,125
May 30, 2025	42.43	42.64	41.64	41.83	41.32	-1.92%	1,713,411
May 29, 2025	42.15	42.84	41.97	42.65	42.13	1.31%	1,259,935
May 28, 2025	42.47	42.63	42.09	42.10	41.59	-0.36%	738,500
May 27, 2025	42.46	42.85	42.20	42.25	41.73	-0.54%	536,800
May 26, 2025	42.07	42.53	42.03	42.48	41.96	1.19%	466,042
May 23, 2025	41.83	42.40	41.65	41.98	41.47	-0.05%	834,102
May 22, 2025	42.33	42.43	41.97	42.00	41.49	-1.06%	1,409,500
May 21, 2025	42.91	43.25	42.42	42.45	41.93	-1.07%	846,600
May 20, 2025	42.75	43.23	42.52	42.91	42.39	-0.19%	1,128,500
May 16, 2025	43.34	43.76	42.94	42.99	42.46	-0.76%	715,700
May 15, 2025	43.79	44.44	43.24	43.32	42.79	-2.19%	1,215,200