Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	60.21	60.61	59.16	59.36	58.75	-1.31%	1,010,158
Aug 26, 2026	58.70	60.38	58.50	60.15	59.53	1.85%	1,039,063
Aug 25, 2026	59.79	60.12	59.04	59.06	58.45	-1.70%	798,139
Aug 24, 2026	58.60	60.24	58.21	60.08	59.46	2.33%	1,123,299
Aug 21, 2026	59.53	59.99	58.48	58.71	58.11	-1.39%	1,117,489
Aug 20, 2026	59.26	60.17	59.21	59.54	58.93	1.12%	741,392
Aug 19, 2026	59.57	59.75	58.38	58.88	58.28	-1.14%	785,096
Aug 18, 2026	59.24	59.85	59.21	59.56	58.95	1.24%	938,237
Aug 17, 2026	58.96	59.45	58.52	58.83	58.23	0.07%	642,319
Aug 14, 2026	58.79	59.48	58.60	58.79	58.19	0.07%	555,872
Aug 13, 2026	58.05	59.14	57.95	58.75	58.15	0.86%	683,554
Aug 12, 2026	57.77	58.50	57.77	58.25	57.65	0.55%	717,799
Aug 11, 2026	56.73	58.27	56.69	57.93	57.33	1.88%	1,105,233
Aug 10, 2026	57.50	57.89	56.08	56.86	56.28	-0.44%	1,025,004
Aug 7, 2026	58.61	58.82	56.86	57.11	56.52	-2.86%	1,129,118
Aug 6, 2026	57.20	58.81	57.20	58.79	58.19	2.78%	1,276,143
Aug 5, 2026	58.79	58.85	56.57	57.20	56.61	-2.04%	2,444,657
Aug 4, 2026	58.82	59.35	57.49	58.39	57.79	-1.96%	1,458,868
Jul 31, 2026	60.64	60.71	59.52	59.56	58.95	-1.46%	1,203,727
Jul 30, 2026	60.21	60.72	59.75	60.44	59.82	0.15%	832,692
Jul 29, 2026	59.90	61.41	59.61	60.35	59.73	1.75%	1,962,949
Jul 28, 2026	59.80	60.04	58.80	59.31	58.70	-0.32%	550,837
Jul 27, 2026	59.62	60.00	59.18	59.50	58.89	-1.99%	890,154
Jul 24, 2026	60.59	61.22	60.41	60.71	60.09	0.46%	527,988
Jul 23, 2026	61.00	61.08	60.05	60.43	59.81	-0.18%	907,811
Jul 22, 2026	59.79	60.67	59.59	60.54	59.92	1.99%	522,106
Jul 21, 2026	59.26	59.40	58.71	59.36	58.75	0.52%	1,415,117