Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.43	43.06	42.40	42.81	42.81	0.40%	2,381,631
Dec 19, 2024	42.01	42.82	42.01	42.64	42.64	1.28%	1,410,616
Dec 18, 2024	43.43	43.45	42.08	42.10	42.10	-1.91%	3,851,525
Dec 17, 2024	43.58	43.58	42.82	42.92	42.92	-1.87%	2,027,700
Dec 16, 2024	43.23	43.83	42.91	43.74	43.74	0.74%	1,314,600
Dec 13, 2024	43.95	43.99	43.28	43.42	43.42	-2.67%	971,600
Dec 12, 2024	45.00	45.13	44.30	44.61	44.09	-0.67%	1,147,924
Dec 11, 2024	44.86	45.10	44.16	44.91	44.39	0.60%	2,537,000
Dec 10, 2024	44.86	45.03	44.46	44.64	44.12	0.16%	818,000
Dec 9, 2024	45.37	45.37	44.35	44.57	44.05	-1.61%	1,440,431
Dec 6, 2024	46.24	46.26	45.20	45.30	44.77	-1.91%	1,202,200
Dec 5, 2024	45.89	46.49	45.84	46.18	45.64	0.65%	668,947
Dec 4, 2024	45.94	46.13	45.36	45.88	45.35	-0.20%	709,407
Dec 3, 2024	45.68	46.35	45.41	45.97	45.43	1.12%	963,926
Dec 2, 2024	46.16	46.24	45.39	45.46	44.93	-1.54%	1,628,500
Nov 29, 2024	46.21	46.61	45.96	46.17	45.63	0.63%	1,643,147
Nov 28, 2024	45.83	46.01	45.83	45.88	45.35	-0.02%	97,400
Nov 27, 2024	45.69	46.18	45.67	45.89	45.36	0.37%	1,065,100
Nov 26, 2024	46.77	46.91	45.50	45.72	45.19	-2.50%	1,459,200
Nov 25, 2024	47.35	47.60	46.10	46.89	46.34	-1.06%	3,490,904
Nov 22, 2024	47.54	47.90	47.35	47.39	46.84	-0.29%	999,900
Nov 21, 2024	46.64	47.58	46.15	47.53	46.98	2.26%	2,153,500
Nov 20, 2024	45.13	46.49	45.03	46.48	45.94	2.99%	1,415,000
Nov 19, 2024	44.90	45.16	44.77	45.13	44.60	0.09%	1,233,500
Nov 18, 2024	45.16	45.67	44.96	45.09	44.56	-0.04%	2,461,246
Nov 15, 2024	44.10	45.19	43.86	45.11	44.58	1.44%	925,900
Nov 14, 2024	44.47	45.51	44.19	44.47	43.95	-0.98%	917,200
Nov 13, 2024	44.09	44.93	43.91	44.91	44.39	1.91%	429,600
Nov 12, 2024	43.93	44.18	43.49	44.07	43.56	0.30%	522,300
Nov 11, 2024	43.64	44.07	43.45	43.94	43.43	0.57%	461,723
Nov 8, 2024	43.68	43.75	43.09	43.69	43.18	-0.27%	722,900
Nov 7, 2024	43.33	43.95	43.01	43.81	43.30	1.29%	561,708
Nov 6, 2024	43.11	43.29	42.48	43.25	42.75	0.89%	762,900
Nov 5, 2024	42.98	43.22	42.84	42.87	42.37	-0.12%	273,819
Nov 4, 2024	42.98	43.29	42.50	42.92	42.42	-0.09%	402,436
Nov 1, 2024	42.91	43.06	42.68	42.96	42.46	0.47%	433,732
Oct 31, 2024	42.74	42.94	42.44	42.76	42.26	0.52%	932,600
Oct 30, 2024	42.85	42.90	42.37	42.54	42.04	-0.42%	457,800
Oct 29, 2024	42.54	42.75	42.17	42.72	42.22	0.21%	844,800
Oct 28, 2024	42.62	42.94	42.36	42.63	42.13	-0.72%	881,700
Oct 25, 2024	42.90	43.13	42.51	42.94	42.44	0.23%	490,100
Oct 24, 2024	43.00	43.18	42.59	42.84	42.34	-0.72%	1,148,442
Oct 23, 2024	43.90	43.90	43.03	43.15	42.65	-1.86%	454,931
Oct 22, 2024	44.09	44.27	43.85	43.97	43.46	-0.43%	468,341
Oct 21, 2024	44.12	44.25	43.82	44.16	43.65	0.32%	533,600
Oct 18, 2024	44.02	44.07	43.44	44.02	43.51	-0.45%	1,033,500
Oct 17, 2024	43.79	44.32	43.79	44.22	43.70	0.98%	576,308
Oct 16, 2024	44.01	44.06	43.30	43.79	43.28	-0.21%	1,078,400
Oct 15, 2024	43.37	43.99	43.02	43.88	43.37	-0.14%	860,923
Oct 11, 2024	44.33	44.56	43.85	43.94	43.43	-0.75%	1,336,730
Oct 10, 2024	43.98	44.36	43.93	44.27	43.75	0.84%	646,421
Oct 9, 2024	43.69	44.09	43.68	43.90	43.39	0.07%	1,130,200
Oct 8, 2024	43.70	43.88	43.40	43.87	43.36	-0.05%	625,000
Oct 7, 2024	43.64	44.15	43.52	43.89	43.38	0.80%	1,903,424
Oct 4, 2024	43.63	43.63	43.34	43.54	43.03	0.18%	693,200
Oct 3, 2024	43.00	43.48	42.69	43.46	42.95	1.05%	737,500
Oct 2, 2024	42.91	43.05	42.34	43.01	42.51	0.73%	609,800
Oct 1, 2024	42.05	42.96	42.05	42.70	42.20	1.26%	967,900
Sep 30, 2024	41.95	42.27	41.82	42.17	41.68	0.26%	829,632
Sep 27, 2024	42.23	42.24	41.78	42.06	41.57	-0.24%	1,668,022
Sep 26, 2024	42.24	42.24	41.81	42.16	41.67	-0.24%	1,087,044
Sep 25, 2024	42.29	42.44	42.00	42.26	41.77	0.17%	993,600
Sep 24, 2024	42.00	42.24	41.84	42.19	41.70	0.72%	972,400
Sep 23, 2024	41.21	41.91	41.03	41.89	41.40	2.00%	1,042,300
Sep 20, 2024	41.14	41.44	41.00	41.07	40.59	-0.61%	7,313,600
Sep 19, 2024	41.49	41.49	40.91	41.32	40.84	0.34%	432,700
Sep 18, 2024	41.17	41.27	40.80	41.18	40.70	0.12%	1,285,102
Sep 17, 2024	41.14	41.38	40.84	41.13	40.65	-0.02%	1,268,200
Sep 16, 2024	41.39	41.39	40.83	41.14	40.66	0.32%	2,383,900
Sep 13, 2024	40.91	41.12	40.53	41.01	40.53	-0.44%	1,058,219
Sep 12, 2024	41.02	41.65	40.94	41.19	40.20	-0.05%	1,456,700
Sep 11, 2024	41.10	41.39	40.71	41.21	40.22	-0.02%	1,362,812
Sep 10, 2024	41.21	41.49	40.65	41.22	40.23	0.05%	1,507,115
Sep 9, 2024	40.75	41.45	40.74	41.20	40.21	1.48%	2,248,445
Sep 6, 2024	40.55	40.97	40.18	40.60	39.62	0.45%	1,736,906
Sep 5, 2024	40.15	40.57	39.99	40.42	39.44	0.97%	636,736
Sep 4, 2024	40.02	40.16	39.71	40.03	39.06	-0.02%	829,400
Sep 3, 2024	40.14	40.19	39.79	40.04	39.07	-0.82%	559,220
Aug 30, 2024	40.10	40.40	39.83	40.37	39.40	0.57%	725,923
Aug 29, 2024	39.97	40.24	39.71	40.14	39.17	0.85%	1,187,000
Aug 28, 2024	39.84	39.94	39.39	39.80	38.84	-0.28%	1,365,300
Aug 27, 2024	40.15	40.35	39.88	39.91	38.95	-1.21%	1,112,200
Aug 26, 2024	40.21	40.52	40.16	40.40	39.42	0.87%	1,154,300
Aug 23, 2024	39.61	40.19	39.61	40.05	39.08	1.29%	1,045,400
Aug 22, 2024	39.66	39.89	39.45	39.54	38.59	-0.38%	387,100
Aug 21, 2024	39.78	39.96	39.56	39.69	38.73	-0.15%	532,841
Aug 20, 2024	39.56	39.86	39.34	39.75	38.79	0.23%	1,705,300
Aug 19, 2024	39.78	39.94	39.55	39.66	38.70	-0.13%	1,541,300
Aug 16, 2024	39.42	39.83	39.35	39.71	38.75	0.20%	520,639
Aug 15, 2024	39.94	39.94	39.60	39.63	38.67	-0.68%	486,318
Aug 14, 2024	39.82	40.00	39.66	39.90	38.94	0.45%	977,100
Aug 13, 2024	39.50	39.90	39.44	39.72	38.76	0.53%	1,190,000
Aug 12, 2024	39.10	39.55	38.99	39.51	38.56	1.00%	638,101
Aug 9, 2024	38.96	39.16	38.53	39.12	38.18	0.64%	397,600
Aug 8, 2024	38.62	39.32	38.33	38.87	37.93	1.62%	787,200
Aug 7, 2024	38.43	38.50	38.06	38.25	37.33	-	438,800
Aug 6, 2024	36.37	38.34	35.35	38.25	37.33	0.60%	934,500
Aug 2, 2024	38.26	38.56	37.79	38.02	37.10	-2.06%	1,345,900
Aug 1, 2024	39.06	39.39	38.66	38.82	37.88	-0.33%	701,800
Jul 31, 2024	39.26	39.36	38.66	38.95	38.01	0.08%	1,087,635