Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	50.55	51.50	50.06	51.10	51.10	0.81%	643,462
Nov 6, 2026	51.00	51.25	50.33	50.69	50.69	-0.82%	1,287,700
Nov 5, 2026	52.92	53.40	51.08	51.11	51.11	-2.85%	897,663
Nov 4, 2026	53.98	54.17	52.55	52.61	52.61	-3.20%	2,391,831
Nov 3, 2026	54.43	54.74	54.01	54.35	54.35	-0.66%	679,047
Nov 2, 2026	55.00	55.55	54.23	54.71	54.71	-1.42%	913,249
Oct 30, 2026	55.38	55.82	55.18	55.50	55.50	0.78%	1,001,734
Oct 29, 2026	54.54	55.45	54.53	55.07	55.07	0.95%	683,205
Oct 28, 2026	54.53	55.36	54.49	54.55	54.55	0.11%	463,059
Oct 27, 2026	54.56	54.93	54.27	54.49	54.49	-0.57%	573,607
Oct 26, 2026	54.94	55.49	54.61	54.80	54.80	-0.22%	589,437
Oct 23, 2026	54.93	55.21	54.51	54.92	54.92	0.51%	720,556
Oct 22, 2026	55.70	55.88	53.99	54.64	54.64	-1.69%	971,930
Oct 21, 2026	55.18	55.77	55.18	55.58	55.58	0.27%	653,654
Oct 20, 2026	55.07	55.63	54.69	55.43	55.43	0.86%	844,674
Oct 19, 2026	55.31	55.40	54.40	54.96	54.96	-1.47%	741,744
Oct 16, 2026	54.44	55.80	54.44	55.78	55.78	3.30%	1,101,904
Oct 15, 2026	55.46	55.58	53.51	54.00	54.00	-2.58%	1,086,439
Oct 14, 2026	55.03	55.69	55.02	55.43	55.43	0.86%	1,992,609
Oct 13, 2026	54.56	55.13	54.11	54.96	54.96	0.83%	586,377
Oct 9, 2026	53.84	54.83	53.84	54.51	54.51	0.85%	1,204,368
Oct 8, 2026	52.70	54.33	52.55	54.05	54.05	3.31%	1,667,459
Oct 7, 2026	52.93	53.34	52.20	52.32	52.32	-1.32%	749,210
Oct 6, 2026	52.51	53.33	52.45	53.02	53.02	0.59%	1,204,491
Oct 5, 2026	52.37	52.98	51.83	52.71	52.71	0.55%	1,435,089
Oct 2, 2026	51.84	52.53	51.70	52.42	52.42	0.89%	1,171,359
Oct 1, 2026	51.33	52.36	50.89	51.96	51.96	1.19%	1,523,846
Sep 30, 2026	50.99	51.51	50.75	51.35	51.35	1.20%	1,356,843
Sep 29, 2026	51.33	51.41	50.57	50.74	50.74	-1.99%	1,309,824
Sep 28, 2026	52.44	52.94	51.64	51.77	51.77	-0.56%	1,876,047
Sep 25, 2026	52.72	53.08	51.50	52.06	52.06	-1.98%	966,247
Sep 24, 2026	53.56	53.75	52.92	53.11	53.11	-0.43%	1,495,623
Sep 23, 2026	53.54	54.02	53.26	53.34	53.34	-0.17%	1,746,739
Sep 22, 2026	53.15	54.02	52.93	53.43	53.43	-0.37%	1,206,882
Sep 21, 2026	54.67	54.67	53.63	53.63	53.63	-2.42%	1,754,345
Sep 18, 2026	53.73	55.09	53.51	54.96	54.96	2.19%	7,605,618
Sep 17, 2026	52.91	54.40	52.90	53.78	53.78	0.86%	1,060,669
Sep 16, 2026	53.65	54.51	53.18	53.32	53.32	-1.22%	1,046,802
Sep 15, 2026	54.28	54.91	53.78	53.98	53.98	-0.40%	1,052,717
Sep 14, 2026	55.00	55.46	54.62	54.76	54.20	0.40%	2,129,273
Sep 11, 2026	54.85	55.44	54.18	54.54	53.98	-1.11%	1,656,028
Sep 10, 2026	57.04	57.34	54.90	55.15	54.58	-2.72%	1,346,584
Sep 9, 2026	57.16	57.30	56.53	56.69	56.11	-0.49%	1,820,725
Sep 8, 2026	56.40	57.50	56.34	56.97	56.38	1.14%	1,101,210
Sep 4, 2026	56.90	56.90	54.99	56.33	55.75	-3.66%	2,147,108
Sep 3, 2026	58.91	59.16	58.38	58.47	57.87	-0.95%	1,150,661
Sep 2, 2026	59.91	60.28	58.84	59.03	58.42	-1.99%	1,370,543
Sep 1, 2026	60.60	60.93	59.63	60.23	59.61	0.20%	1,549,397
Aug 31, 2026	59.59	60.30	59.17	60.11	59.49	1.71%	2,416,584
Aug 28, 2026	59.32	60.04	59.03	59.10	58.49	-0.44%	1,458,736