Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	437,560
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%	1,424,398
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%	1,766,090
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%	1,168,306
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%	405,808
Mar 25, 2026	53.57	54.49	53.35	54.41	54.41	1.45%	1,264,884
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%	2,381,398
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	-0.02%	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
Mar 11, 2026	53.12	53.77	52.79	53.50	52.97	0.70%	1,464,000
Mar 10, 2026	52.61	53.16	52.16	53.13	52.60	0.25%	4,802,207
Mar 9, 2026	52.61	53.44	51.90	53.00	52.47	1.13%	1,500,735
Mar 6, 2026	53.05	53.41	52.09	52.41	51.89	-1.15%	1,776,160
Mar 5, 2026	52.43	53.03	51.80	53.02	52.49	1.24%	834,972
Mar 4, 2026	52.08	52.39	51.46	52.37	51.85	-	1,072,657
Mar 3, 2026	52.00	52.97	51.80	52.37	51.85	-0.46%	1,298,827
Mar 2, 2026	53.00	53.97	52.35	52.61	52.08	1.06%	1,694,220
Feb 27, 2026	51.21	52.14	50.81	52.06	51.54	1.74%	3,293,431
Feb 26, 2026	50.89	51.49	50.89	51.17	50.66	0.22%	835,313
Feb 25, 2026	51.58	51.99	50.42	51.06	50.55	-1.96%	868,598
Feb 24, 2026	51.98	52.15	51.53	52.08	51.56	0.48%	978,155
Feb 23, 2026	51.24	52.02	51.02	51.83	51.31	1.55%	697,767
Feb 20, 2026	51.37	51.75	50.91	51.04	50.53	-1.03%	1,572,281