Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.25	44.32	43.23	43.44	43.44	-0.57%	998,234
May 9, 2025	43.90	43.90	43.12	43.69	43.69	0.16%	512,521
May 8, 2025	44.60	44.73	43.35	43.62	43.62	-	900,000
May 7, 2025	42.60	43.63	42.60	43.62	43.62	2.59%	723,540
May 6, 2025	42.47	43.20	42.37	42.52	42.52	0.26%	1,064,206
May 5, 2025	43.12	43.15	42.21	42.41	42.41	-1.96%	427,240
May 2, 2025	43.23	43.28	42.48	43.26	43.26	1.12%	365,444
May 1, 2025	42.89	43.48	42.50	42.78	42.78	-0.02%	480,911
Apr 30, 2025	43.04	43.04	41.91	42.79	42.79	-1.25%	876,700
Apr 29, 2025	42.60	43.48	42.60	43.33	43.33	0.77%	648,427
Apr 28, 2025	42.66	43.02	42.17	43.00	43.00	0.89%	584,051
Apr 25, 2025	42.07	42.67	42.01	42.62	42.62	0.42%	712,111
Apr 24, 2025	41.56	42.50	41.56	42.44	42.44	2.34%	706,700
Apr 23, 2025	42.18	42.18	41.12	41.47	41.47	-0.88%	674,500
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