Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	60.21	60.72	59.75	60.25	-	-0.17%	500,442
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%	888,754
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%	1,308,180
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%	1,234,182
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