Keyera Corp. - KEY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.35	45.04	45.04	45.77	45	2.18M
December 03, 2025	45.12	45.35	45.35	45.65	44.98	927,500
December 02, 2025	45.58	44.99	44.99	45.58	44.78	1.62M
December 01, 2025	45.15	45.6	45.6	46.29	45	1.39M
November 28, 2025	44.16	45.15	45.15	45.52	44.12	736,417
November 27, 2025	44.18	44.15	44.15	44.29	44.08	182,800
November 26, 2025	44.37	44.17	44.17	44.5	44.12	1.29M
November 25, 2025	43.84	44.33	44.33	44.67	43.53	2.03M
November 24, 2025	43.82	44.05	44.05	44.34	43.46	1.99M
November 21, 2025	43.51	43.94	43.94	43.98	43.32	1.09M
November 20, 2025	43.85	43.52	43.52	44.57	43.5	1.07M
November 19, 2025	44.48	43.61	43.61	44.48	43.15	1.66M
November 18, 2025	43.41	43.96	43.96	44.14	43.38	1.87M
November 17, 2025	43.22	43.41	43.41	43.99	43.19	1.77M
November 14, 2025	40.09	43.28	43.28	43.44	40.09	2.77M
November 13, 2025	42.32	41.8	41.8	42.38	41.46	1.03M
November 12, 2025	41.6	42.25	42.25	42.42	41.6	888,600
November 11, 2025	41.57	41.8	41.8	42	41.56	736,600
November 10, 2025	40.95	41.55	41.55	42.04	40.95	1.2M
November 07, 2025	40.85	40.94	40.94	41.23	40.3	1.01M
November 06, 2025	40.72	40.87	40.87	40.93	40.57	615,500
November 05, 2025	40.71	40.69	40.69	40.98	40.5	933,300
November 04, 2025	40.82	40.49	40.49	41.23	40.38	652,454
November 03, 2025	41.37	41.17	41.17	41.49	40.86	645,700
October 31, 2025	41.27	41.41	41.41	41.55	40.94	1.12M
October 30, 2025	41.63	41.28	41.28	41.9	41.27	937,830
October 29, 2025	42.27	41.56	41.56	42.32	41.46	1.05M
October 28, 2025	42.49	42.21	42.21	42.58	42.19	1.08M
October 27, 2025	43.17	42.49	42.49	43.17	42.43	1.01M
October 24, 2025	43.47	42.84	42.84	43.75	42.81	811,102
October 23, 2025	43.53	43.39	43.39	43.84	43.01	1.02M
October 22, 2025	42.76	43.26	43.26	43.31	42.64	1.16M
October 21, 2025	42.57	42.66	42.66	42.76	42.1	625,823
October 20, 2025	42.7	42.62	42.62	43.62	42.49	897,821
October 17, 2025	42.68	42.68	42.68	43.02	42.53	1.23M
October 16, 2025	43.59	42.8	42.8	43.66	42.77	628,839
October 15, 2025	44.5	43.55	43.55	44.85	43.45	1.16M
October 14, 2025	43.9	44.5	44.5	44.55	43.35	1.38M
October 10, 2025	45.16	43.87	43.87	45.38	43.81	1.09M
October 09, 2025	46.46	45.15	45.15	46.46	45.07	615,366
October 08, 2025	46.46	46.31	46.31	46.46	46.12	952,000
October 07, 2025	46.85	46.41	46.41	46.85	45.68	917,123
October 06, 2025	47.04	46.67	46.67	47.04	46.58	1.53M
October 03, 2025	46.36	46.93	46.93	47.12	46.11	928,900
October 02, 2025	46.52	46.35	46.35	46.95	46.27	1.35M
October 01, 2025	46.65	46.59	46.59	46.95	46.45	552,028
September 30, 2025	46.26	46.69	46.69	46.92	46.26	788,070
September 29, 2025	46.37	46.33	46.33	46.72	46.05	1.44M
September 26, 2025	46.83	46.41	46.41	47.1	46.4	865,734
September 25, 2025	46.51	46.8	46.8	46.98	46.5	1.08M
September 24, 2025	46.5	46.68	46.68	46.81	46.3	1.1M
September 23, 2025	45.74	46.32	46.32	46.38	45.7	1.12M
September 22, 2025	45.41	45.51	45.51	45.68	45.18	1.47M
September 19, 2025	45.01	45.33	45.33	45.66	44.59	4.42M
September 18, 2025	45.14	45.07	45.07	45.31	45.01	1.23M
September 17, 2025	45.11	45.08	45.08	45.47	44.74	1.49M
September 16, 2025	44.66	45.16	45.16	45.35	44.59	975,607
September 15, 2025	44.37	44.62	44.62	44.74	44.2	1.47M
September 12, 2025	44.7	44.9	44.9	45.12	44.45	662,665
September 11, 2025	44.7	44.62	44.62	44.76	44.4	909,815

Keyera Corp. (KEY.TO) TSX