Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.89	44.27	43.76	43.87	43.87	-0.25%	256,516
Jun 26, 2025	43.69	44.15	43.53	43.98	43.98	0.11%	836,504
Jun 25, 2025	43.70	44.02	43.31	43.93	43.93	0.39%	2,884,200
Jun 24, 2025	43.76	44.06	43.41	43.76	43.76	-0.64%	1,791,100
Jun 23, 2025	44.60	44.75	43.52	44.04	44.04	-0.52%	2,243,700
Jun 20, 2025	44.00	44.69	43.76	44.27	44.27	1.10%	3,859,214
Jun 19, 2025	44.00	45.29	43.76	43.79	43.79	-1.53%	1,815,926
Jun 18, 2025	42.03	44.75	41.51	44.47	44.47	5.70%	6,022,200
Jun 17, 2025	41.71	42.13	41.59	42.07	42.07	1.15%	4,152,101
Jun 16, 2025	42.11	42.43	41.45	41.59	41.59	-2.33%	4,385,742
Jun 13, 2025	42.94	42.94	42.36	42.58	42.06	-0.02%	3,945,200
Jun 12, 2025	42.45	42.71	42.05	42.59	42.07	1.38%	2,180,600
Jun 11, 2025	42.12	42.30	41.78	42.01	41.50	0.02%	1,617,900
Jun 10, 2025	42.15	42.43	41.79	42.00	41.49	0.07%	974,529
Jun 9, 2025	41.92	42.35	41.44	41.97	41.46	0.36%	3,971,444
Jun 6, 2025	42.18	42.36	41.70	41.82	41.31	-0.24%	540,800
Jun 5, 2025	42.02	42.28	41.82	41.92	41.41	-	376,329
Jun 4, 2025	42.51	42.80	41.80	41.92	41.41	-1.34%	869,200
Jun 3, 2025	41.55	42.74	41.55	42.49	41.97	2.58%	1,065,002
Jun 2, 2025	42.05	42.42	41.35	41.42	40.91	-0.98%	2,050,125
May 30, 2025	42.43	42.64	41.64	41.83	41.32	-1.92%	1,713,411
May 29, 2025	42.15	42.84	41.97	42.65	42.13	1.31%	1,259,935
May 28, 2025	42.47	42.63	42.09	42.10	41.59	-0.36%	738,500
May 27, 2025	42.46	42.85	42.20	42.25	41.73	-0.54%	536,800
May 26, 2025	42.07	42.53	42.03	42.48	41.96	1.19%	466,042
May 23, 2025	41.83	42.40	41.65	41.98	41.47	-0.05%	834,102
May 22, 2025	42.33	42.43	41.97	42.00	41.49	-1.06%	1,409,500
May 21, 2025	42.91	43.25	42.42	42.45	41.93	-1.07%	846,600
May 20, 2025	42.75	43.23	42.52	42.91	42.39	-0.19%	1,128,500
May 16, 2025	43.34	43.76	42.94	42.99	42.46	-0.76%	715,700
May 15, 2025	43.79	44.44	43.24	43.32	42.79	-2.19%	1,215,200
May 14, 2025	43.84	44.59	43.76	44.29	43.75	0.70%	786,800
May 13, 2025	43.44	44.15	43.37	43.98	43.44	1.24%	495,310
May 12, 2025	44.25	44.32	43.23	43.44	42.91	-0.57%	998,234
May 9, 2025	43.90	43.90	43.12	43.69	43.16	0.16%	512,521
May 8, 2025	44.60	44.73	43.35	43.62	43.09	-	900,000
May 7, 2025	42.60	43.63	42.60	43.62	43.09	2.59%	723,540
May 6, 2025	42.47	43.20	42.37	42.52	42.00	0.26%	1,064,206
May 5, 2025	43.12	43.15	42.21	42.41	41.89	-1.96%	427,240
May 2, 2025	43.23	43.28	42.48	43.26	42.73	1.12%	365,444
May 1, 2025	42.89	43.48	42.50	42.78	42.26	-0.02%	480,911
Apr 30, 2025	43.04	43.04	41.91	42.79	42.27	-1.25%	876,700
Apr 29, 2025	42.60	43.48	42.60	43.33	42.80	0.77%	648,427
Apr 28, 2025	42.66	43.02	42.17	43.00	42.47	0.89%	583,800
Apr 25, 2025	42.07	42.67	42.01	42.62	42.10	0.42%	712,111
Apr 24, 2025	41.56	42.50	41.56	42.44	41.92	2.34%	706,700
Apr 23, 2025	42.18	42.18	41.12	41.47	40.96	-0.88%	674,500
Apr 22, 2025	42.05	42.06	41.44	41.84	41.33	0.65%	847,032
Apr 21, 2025	41.66	42.02	41.09	41.57	41.06	-0.98%	435,700
Apr 17, 2025	42.00	42.53	41.94	41.98	41.47	0.43%	721,300