Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	56.57	57.64	56.36	57.36	57.36	1.79%	932,263
Jul 6, 2026	56.64	57.34	56.18	56.35	56.35	-0.79%	1,371,147
Jul 3, 2026	56.13	56.95	55.97	56.80	56.80	1.52%	289,077
Jul 2, 2026	56.65	56.93	55.25	55.95	55.95	-1.79%	1,234,182
Jun 30, 2026	57.58	58.30	56.77	56.97	56.97	-0.82%	1,175,813
Jun 29, 2026	58.40	58.56	57.12	57.44	57.44	-1.71%	815,707
Jun 26, 2026	58.20	58.83	57.93	58.44	58.44	0.15%	1,412,076
Jun 25, 2026	57.24	58.46	57.23	58.35	58.35	1.76%	1,095,356
Jun 24, 2026	57.30	57.46	56.54	57.34	57.34	-0.74%	1,424,002
Jun 23, 2026	56.96	57.80	56.85	57.77	57.77	1.51%	2,018,924
Jun 22, 2026	56.28	57.02	55.80	56.91	56.91	0.80%	3,192,083
Jun 19, 2026	55.80	56.99	55.79	56.46	56.46	0.89%	2,356,956
Jun 18, 2026	54.75	56.09	54.19	55.96	55.96	-0.44%	4,094,850
Jun 17, 2026	56.62	57.33	56.15	56.21	56.21	-0.83%	1,141,783
Jun 16, 2026	57.60	57.86	55.67	56.68	56.68	-0.91%	1,614,435
Jun 15, 2026	56.51	58.29	56.50	57.20	57.20	-2.17%	5,340,586
Jun 12, 2026	58.86	59.99	58.81	59.01	58.47	-0.17%	1,046,511
Jun 11, 2026	59.27	59.93	58.73	59.11	58.57	0.12%	1,800,593
Jun 10, 2026	57.50	59.26	57.50	59.04	58.50	2.89%	3,474,395
Jun 9, 2026	57.32	57.56	56.78	57.38	56.85	0.10%	1,050,654
Jun 8, 2026	57.43	58.11	56.99	57.32	56.80	-0.37%	5,877,130
Jun 5, 2026	57.20	58.03	57.03	57.53	57.00	0.44%	1,158,981
Jun 4, 2026	56.94	57.52	56.71	57.28	56.76	0.60%	960,194
Jun 3, 2026	57.87	58.41	56.91	56.94	56.42	-1.15%	1,311,771
Jun 2, 2026	57.27	58.06	57.27	57.60	57.07	0.70%	873,594
Jun 1, 2026	57.60	57.86	56.97	57.20	56.68	0.02%	1,005,946
May 29, 2026	56.29	57.30	55.89	57.19	56.67	1.29%	4,403,431
May 28, 2026	56.97	57.34	56.28	56.46	55.94	-0.79%	1,110,170
May 27, 2026	56.16	57.41	55.73	56.91	56.39	0.07%	765,866
May 26, 2026	57.74	57.87	56.82	56.87	56.35	-1.28%	955,005
May 25, 2026	58.68	58.69	57.43	57.61	57.08	-2.36%	347,722
May 22, 2026	57.78	59.07	57.78	59.00	58.46	1.99%	1,466,948
May 21, 2026	58.62	59.14	57.61	57.85	57.32	-0.86%	2,058,298
May 20, 2026	58.49	58.68	57.80	58.35	57.82	-0.61%	1,466,034
May 19, 2026	58.24	59.02	56.89	58.71	58.17	2.21%	2,318,939
May 15, 2026	54.82	57.63	54.72	57.44	56.91	4.23%	5,927,612
May 14, 2026	53.19	55.18	52.77	55.11	54.61	3.94%	2,072,173
May 13, 2026	53.70	54.15	52.37	53.02	52.53	-1.16%	1,964,291
May 12, 2026	52.62	54.20	52.41	53.64	53.15	2.29%	1,325,316
May 11, 2026	51.82	52.68	51.80	52.44	51.96	1.83%	1,796,449
May 8, 2026	50.29	52.09	49.96	51.50	51.03	1.68%	1,293,346
May 7, 2026	49.28	50.85	48.60	50.65	50.19	2.34%	1,593,946
May 6, 2026	49.00	49.81	48.60	49.49	49.04	0.77%	2,416,540
May 5, 2026	52.80	52.80	48.93	49.11	48.66	-7.29%	3,703,167
May 4, 2026	52.89	53.60	52.50	52.97	52.49	0.32%	972,978
May 1, 2026	52.39	53.08	51.86	52.80	52.32	0.61%	567,036
Apr 30, 2026	51.50	52.51	51.35	52.48	52.00	1.71%	856,190
Apr 29, 2026	51.15	51.81	50.61	51.60	51.13	1.61%	1,074,809
Apr 28, 2026	50.54	51.14	50.01	50.78	50.32	1.58%	654,313
Apr 27, 2026	50.00	50.55	49.80	49.99	49.53	-0.24%	707,275