Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	53.33	54.63	52.98	53.63	53.63	0.56%	880,168
Mar 23, 2026	52.94	53.58	52.64	53.33	53.33	-0.78%	855,150
Mar 20, 2026	53.65	54.45	53.38	53.75	53.75	0.22%	2,381,398
Mar 19, 2026	53.23	53.98	53.04	53.63	53.63	0.58%	2,279,117
Mar 18, 2026	53.58	53.79	52.87	53.32	53.32	-0.52%	814,112
Mar 17, 2026	54.09	54.60	53.52	53.60	53.60	-0.81%	4,624,846
Mar 16, 2026	53.30	54.09	52.88	54.04	54.04	-0.02%	797,751
Mar 13, 2026	53.81	54.26	53.60	54.05	53.51	0.54%	946,886
Mar 12, 2026	53.71	54.46	53.71	53.76	53.22	0.49%	1,804,147
Mar 11, 2026	53.12	53.77	52.79	53.50	52.97	0.70%	1,464,000
Mar 10, 2026	52.61	53.16	52.16	53.13	52.60	0.25%	4,802,207
Mar 9, 2026	52.61	53.44	51.90	53.00	52.47	1.13%	1,500,735
Mar 6, 2026	53.05	53.41	52.09	52.41	51.89	-1.15%	1,776,160
Mar 5, 2026	52.43	53.03	51.80	53.02	52.49	1.24%	834,972
Mar 4, 2026	52.08	52.39	51.46	52.37	51.85	-	1,072,657
Mar 3, 2026	52.00	52.97	51.80	52.37	51.85	-0.46%	1,298,827
Mar 2, 2026	53.00	53.97	52.35	52.61	52.08	1.06%	1,694,220
Feb 27, 2026	51.21	52.14	50.81	52.06	51.54	1.74%	3,293,431
Feb 26, 2026	50.89	51.49	50.89	51.17	50.66	0.22%	835,313
Feb 25, 2026	51.58	51.99	50.42	51.06	50.55	-1.96%	868,598
Feb 24, 2026	51.98	52.15	51.53	52.08	51.56	0.48%	978,155
Feb 23, 2026	51.24	52.02	51.02	51.83	51.31	1.55%	697,767
Feb 20, 2026	51.37	51.75	50.91	51.04	50.53	-1.03%	1,572,281
Feb 19, 2026	52.15	52.66	51.36	51.57	51.05	-0.54%	730,718
Feb 18, 2026	51.37	51.99	51.01	51.85	51.33	1.17%	852,141
Feb 17, 2026	51.75	51.85	50.79	51.25	50.74	-1.16%	1,876,509
Feb 13, 2026	51.25	52.13	51.19	51.85	51.33	1.61%	979,862
Feb 12, 2026	49.22	51.19	49.11	51.03	50.52	3.97%	2,595,486
Feb 11, 2026	48.39	49.21	48.20	49.08	48.59	2.04%	1,159,434
Feb 10, 2026	48.45	48.55	47.86	48.10	47.62	-0.46%	631,343
Feb 9, 2026	49.11	49.13	48.15	48.32	47.84	-1.73%	968,411
Feb 6, 2026	47.84	49.19	47.60	49.17	48.68	3.06%	1,119,665
Feb 5, 2026	47.01	48.04	46.81	47.71	47.23	1.06%	866,598
Feb 4, 2026	46.33	47.40	46.20	47.21	46.74	1.97%	959,648
Feb 3, 2026	45.67	46.51	45.50	46.30	45.84	1.71%	651,834
Feb 2, 2026	45.55	46.15	45.08	45.52	45.07	-1.28%	997,271
Jan 30, 2026	45.98	46.52	45.20	46.11	45.65	0.44%	1,061,513
Jan 29, 2026	46.15	46.18	45.50	45.91	45.45	0.46%	856,542
Jan 28, 2026	45.34	46.10	45.10	45.70	45.24	0.86%	979,903
Jan 27, 2026	44.79	45.56	44.48	45.31	44.86	1.87%	1,116,537
Jan 26, 2026	44.69	44.69	43.65	44.48	44.04	0.57%	1,047,234
Jan 23, 2026	43.95	44.59	43.50	44.23	43.79	1.24%	1,045,479
Jan 22, 2026	43.80	43.92	43.27	43.69	43.25	-0.11%	635,845
Jan 21, 2026	44.05	44.40	43.51	43.74	43.30	-0.02%	1,136,591
Jan 20, 2026	43.13	44.27	42.69	43.75	43.31	1.20%	1,364,041
Jan 19, 2026	44.01	44.01	43.05	43.23	42.80	-3.91%	902,569
Jan 16, 2026	44.49	45.33	44.49	44.99	44.54	1.01%	1,738,556
Jan 15, 2026	43.53	44.89	43.53	44.54	44.10	1.76%	2,058,741
Jan 14, 2026	43.02	44.05	42.90	43.77	43.33	1.51%	1,668,352
Jan 13, 2026	42.05	43.15	42.01	43.12	42.69	2.69%	1,612,038