Keyera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.98	45.58	44.86	45.55	45.55	1.13%	1,478,430
Dec 4, 2025	45.35	45.77	45.00	45.04	45.04	-0.68%	2,181,814
Dec 3, 2025	45.12	45.65	44.98	45.35	45.35	0.80%	927,491
Dec 2, 2025	45.58	45.58	44.78	44.99	44.99	-1.34%	1,619,950
Dec 1, 2025	45.15	46.29	45.00	45.60	45.60	1.00%	1,385,705
Nov 28, 2025	44.16	45.52	44.12	45.15	45.15	2.27%	736,517
Nov 27, 2025	44.18	44.29	44.08	44.15	44.15	-0.05%	182,780
Nov 26, 2025	44.37	44.50	44.12	44.17	44.17	-0.36%	1,293,554
Nov 25, 2025	43.84	44.67	43.53	44.33	44.33	0.64%	2,033,279
Nov 24, 2025	43.82	44.34	43.46	44.05	44.05	0.25%	1,989,106
Nov 21, 2025	43.51	43.98	43.32	43.94	43.94	0.97%	1,076,052
Nov 20, 2025	43.85	44.57	43.50	43.52	43.52	-0.21%	1,073,909
Nov 19, 2025	44.48	44.48	43.15	43.61	43.61	-0.80%	1,662,517
Nov 18, 2025	43.41	44.14	43.38	43.96	43.96	1.27%	1,865,851
Nov 17, 2025	43.22	43.99	43.19	43.41	43.41	0.30%	1,772,988
Nov 14, 2025	40.09	43.44	40.09	43.28	43.28	3.54%	2,773,165
Nov 13, 2025	42.32	42.38	41.46	41.80	41.80	-1.07%	1,033,872
Nov 12, 2025	41.60	42.42	41.60	42.25	42.25	1.08%	888,606
Nov 11, 2025	41.57	42.00	41.56	41.80	41.80	0.60%	736,585
Nov 10, 2025	40.95	42.04	40.95	41.55	41.55	1.49%	1,200,986
Nov 7, 2025	40.85	41.23	40.30	40.94	40.94	0.17%	1,007,641
Nov 6, 2025	40.72	40.93	40.57	40.87	40.87	0.44%	615,473
Nov 5, 2025	40.71	40.98	40.50	40.69	40.69	0.49%	933,289
Nov 4, 2025	40.82	41.23	40.38	40.49	40.49	-1.65%	652,454
Nov 3, 2025	41.37	41.49	40.86	41.17	41.17	-0.58%	645,682
Oct 31, 2025	41.27	41.55	40.94	41.41	41.41	0.31%	1,121,265
Oct 30, 2025	41.63	41.90	41.27	41.28	41.28	-0.67%	937,830
Oct 29, 2025	42.27	42.32	41.46	41.56	41.56	-1.54%	1,045,903
Oct 28, 2025	42.49	42.58	42.19	42.21	42.21	-0.66%	1,080,579
Oct 27, 2025	43.17	43.17	42.43	42.49	42.49	-0.82%	1,012,062
Oct 24, 2025	43.47	43.75	42.81	42.84	42.84	-1.27%	811,102
Oct 23, 2025	43.53	43.84	43.01	43.39	43.39	0.30%	1,024,753
Oct 22, 2025	42.76	43.31	42.64	43.26	43.26	1.41%	1,157,208
Oct 21, 2025	42.57	42.76	42.10	42.66	42.66	0.09%	625,823
Oct 20, 2025	42.70	43.62	42.49	42.62	42.62	-0.14%	897,821
Oct 17, 2025	42.68	43.02	42.53	42.68	42.68	-0.28%	1,226,348
Oct 16, 2025	43.59	43.66	42.77	42.80	42.80	-1.72%	628,839
Oct 15, 2025	44.50	44.85	43.45	43.55	43.55	-2.13%	1,168,741
Oct 14, 2025	43.90	44.55	43.35	44.50	44.50	1.44%	1,379,920
Oct 10, 2025	45.16	45.38	43.81	43.87	43.87	-2.83%	1,096,540
Oct 9, 2025	46.46	46.46	45.07	45.15	45.15	-2.50%	615,366
Oct 8, 2025	46.46	46.46	46.12	46.31	46.31	-0.22%	951,952
Oct 7, 2025	46.85	46.85	45.68	46.41	46.41	-0.56%	917,123
Oct 6, 2025	47.04	47.04	46.58	46.67	46.67	-0.55%	1,525,179
Oct 3, 2025	46.36	47.12	46.11	46.93	46.93	1.25%	928,900
Oct 2, 2025	46.52	46.95	46.27	46.35	46.35	-0.52%	1,347,430
Oct 1, 2025	46.65	46.95	46.45	46.59	46.59	-0.21%	552,028
Sep 30, 2025	46.26	46.92	46.26	46.69	46.69	0.78%	788,070
Sep 29, 2025	46.37	46.72	46.05	46.33	46.33	-0.17%	1,442,591
Sep 26, 2025	46.83	47.10	46.40	46.41	46.41	-0.83%	865,734