Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	57.78	59.07	57.78	59.00	59.00	1.99%	1,466,948
May 21, 2026	58.62	59.14	57.61	57.85	57.85	-0.86%	2,058,298
May 20, 2026	58.49	58.68	57.80	58.35	58.35	-0.61%	1,466,034
May 19, 2026	58.24	59.02	56.89	58.71	58.71	2.21%	2,318,939
May 15, 2026	54.82	57.63	54.72	57.44	57.44	4.23%	5,927,612
May 14, 2026	53.19	55.18	52.77	55.11	55.11	3.94%	2,072,173
May 13, 2026	53.70	54.15	52.37	53.02	53.02	-1.16%	1,964,291
May 12, 2026	52.62	54.20	52.41	53.64	53.64	2.29%	1,325,316
May 11, 2026	51.82	52.68	51.80	52.44	52.44	1.83%	1,796,449
May 8, 2026	50.29	52.09	49.96	51.50	51.50	1.68%	1,293,346
May 7, 2026	49.28	50.85	48.60	50.65	50.65	2.34%	1,593,946
May 6, 2026	49.00	49.81	48.60	49.49	49.49	0.77%	2,416,540
May 5, 2026	52.80	52.80	48.93	49.11	49.11	-7.29%	3,703,167
May 4, 2026	52.89	53.60	52.50	52.97	52.97	0.32%	972,978
May 1, 2026	52.39	53.08	51.86	52.80	52.80	0.61%	567,036
Apr 30, 2026	51.50	52.51	51.35	52.48	52.48	1.71%	856,190
Apr 29, 2026	51.15	51.81	50.61	51.60	51.60	1.61%	1,074,809
Apr 28, 2026	50.54	51.14	50.01	50.78	50.78	1.58%	654,313
Apr 27, 2026	50.00	50.55	49.80	49.99	49.99	-0.24%	707,275
Apr 24, 2026	50.00	50.20	49.41	50.11	50.11	0.02%	451,067
Apr 23, 2026	49.89	50.19	49.50	50.10	50.10	0.76%	639,545
Apr 22, 2026	50.05	50.20	49.32	49.72	49.72	0.22%	423,307
Apr 21, 2026	49.98	50.17	49.40	49.61	49.61	-0.34%	719,189
Apr 20, 2026	49.67	50.15	49.45	49.78	49.78	0.44%	999,424
Apr 17, 2026	48.25	49.62	47.64	49.56	49.56	0.63%	1,424,898
Apr 16, 2026	48.99	49.70	48.80	49.25	49.25	0.63%	1,018,485
Apr 15, 2026	50.15	50.52	48.86	48.94	48.94	-2.67%	1,568,761
Apr 14, 2026	51.43	51.98	50.27	50.28	50.28	-2.95%	1,153,699
Apr 13, 2026	52.77	52.79	51.44	51.81	51.81	-0.80%	1,850,134
Apr 10, 2026	51.65	52.60	51.56	52.23	52.23	0.97%	1,345,166
Apr 9, 2026	51.64	53.26	51.36	51.73	51.73	0.37%	1,768,390
Apr 8, 2026	51.53	52.07	50.68	51.54	51.54	-4.80%	2,643,775
Apr 7, 2026	53.66	54.46	53.28	54.14	54.14	0.99%	1,253,430
Apr 6, 2026	53.33	53.80	53.32	53.61	53.61	0.39%	1,286,847
Apr 2, 2026	53.25	53.86	53.04	53.40	53.40	1.69%	1,180,406
Apr 1, 2026	53.28	53.55	51.90	52.51	52.51	-2.42%	2,103,462
Mar 31, 2026	54.02	54.83	53.16	53.81	53.81	-0.68%	1,894,483
Mar 30, 2026	54.74	55.35	53.80	54.18	54.18	-0.29%	1,539,756
Mar 27, 2026	54.27	54.82	54.03	54.34	54.34	0.17%	954,028
Mar 26, 2026	54.30	54.67	53.98	54.25	54.25	-0.29%	469,773
Mar 25, 2026	53.57	54.49	53.35	54.41	54.41	1.45%	1,267,584
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%	2,381,475
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	0.99%	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