Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	57.04	57.34	54.90	55.15	-	-2.72%	1,328,371
Sep 9, 2026	57.16	57.30	56.53	56.69	56.69	-0.49%	1,806,798
Sep 8, 2026	56.40	57.50	56.34	56.97	56.97	1.14%	1,101,210
Sep 4, 2026	56.90	56.90	54.99	56.33	56.33	-3.66%	2,147,108
Sep 3, 2026	58.91	59.16	58.38	58.47	58.47	-0.95%	1,150,661
Sep 2, 2026	59.91	60.28	58.84	59.03	59.03	-1.99%	1,370,543
Sep 1, 2026	60.60	60.93	59.63	60.23	60.23	0.20%	1,549,397
Aug 31, 2026	59.59	60.30	59.17	60.11	60.11	1.71%	2,416,584
Aug 28, 2026	59.32	60.04	59.03	59.10	59.10	-0.44%	1,458,736
Aug 27, 2026	60.21	60.61	59.16	59.36	59.36	-1.31%	1,010,158
Aug 26, 2026	58.70	60.38	58.50	60.15	60.15	1.85%	1,039,063
Aug 25, 2026	59.79	60.12	59.04	59.06	59.06	-1.70%	798,139
Aug 24, 2026	58.60	60.24	58.21	60.08	60.08	2.33%	1,123,299
Aug 21, 2026	59.53	59.99	58.48	58.71	58.71	-1.39%	1,117,489
Aug 20, 2026	59.26	60.17	59.21	59.54	59.54	1.12%	741,392
Aug 19, 2026	59.57	59.75	58.38	58.88	58.88	-1.14%	785,096
Aug 18, 2026	59.24	59.85	59.21	59.56	59.56	1.24%	938,237
Aug 17, 2026	58.96	59.45	58.52	58.83	58.83	0.07%	642,319
Aug 14, 2026	58.79	59.48	58.60	58.79	58.79	0.07%	555,872
Aug 13, 2026	58.05	59.14	57.95	58.75	58.75	0.86%	683,554
Aug 12, 2026	57.77	58.50	57.77	58.25	58.25	0.55%	717,799
Aug 11, 2026	56.73	58.27	56.69	57.93	57.93	1.88%	1,105,233
Aug 10, 2026	57.50	57.89	56.08	56.86	56.86	-0.44%	1,025,004
Aug 7, 2026	58.61	58.82	56.86	57.11	57.11	-2.86%	1,129,118
Aug 6, 2026	57.20	58.81	57.20	58.79	58.79	2.78%	1,276,143
Aug 5, 2026	58.79	58.85	56.57	57.20	57.20	-2.04%	2,444,657
Aug 4, 2026	58.82	59.35	57.49	58.39	58.39	-1.96%	1,458,868
Jul 31, 2026	60.64	60.71	59.52	59.56	59.56	-1.46%	1,203,727
Jul 30, 2026	60.21	60.72	59.75	60.44	60.44	0.15%	832,692
Jul 29, 2026	59.90	61.41	59.61	60.35	60.35	1.75%	1,962,949
Jul 28, 2026	59.80	60.04	58.80	59.31	59.31	-0.32%	550,837
Jul 27, 2026	59.62	60.00	59.18	59.50	59.50	-1.99%	890,154
Jul 24, 2026	60.59	61.22	60.41	60.71	60.71	0.46%	527,988
Jul 23, 2026	61.00	61.08	60.05	60.43	60.43	-0.18%	907,811
Jul 22, 2026	59.79	60.67	59.59	60.54	60.54	1.99%	522,106
Jul 21, 2026	59.26	59.40	58.71	59.36	59.36	0.52%	1,415,117
Jul 20, 2026	59.74	60.30	59.02	59.05	59.05	-1.50%	503,517
Jul 17, 2026	59.89	60.14	59.43	59.95	59.95	1.28%	1,052,251
Jul 16, 2026	58.74	59.52	58.59	59.19	59.19	0.65%	1,324,980
Jul 15, 2026	58.56	59.16	58.34	58.81	58.81	0.32%	546,059
Jul 14, 2026	58.58	58.67	58.00	58.62	58.62	0.34%	652,532
Jul 13, 2026	58.00	58.76	57.87	58.42	58.42	1.81%	1,562,580
Jul 10, 2026	58.11	58.22	56.83	57.38	57.38	-1.49%	1,334,993
Jul 9, 2026	58.99	59.16	57.96	58.25	58.25	-1.47%	784,275
Jul 8, 2026	58.05	59.20	57.83	59.12	59.12	3.07%	1,210,702
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%	1,236,382
Jun 30, 2026	57.58	58.30	56.77	56.97	56.97	-0.82%	1,175,813