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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	44.75	44.76	44.76	44.97	44.5	1.09M
September 09, 2025	44.5	44.73	44.73	44.76	44.4	1.19M
September 08, 2025	44.35	44.5	44.5	44.67	44.11	1.72M
September 05, 2025	44.1	44.32	44.32	44.37	43.97	548,400
September 04, 2025	44.38	44.19	44.19	44.48	43.94	1.64M
September 03, 2025	44.5	44.49	44.49	44.58	44.19	714,800
September 02, 2025	44.25	44.62	44.62	44.69	44.11	2.03M
August 29, 2025	44.37	44.25	44.25	44.75	44.16	1.59M
August 28, 2025	44.99	44.35	44.35	45.06	44.18	594,668
August 27, 2025	44.77	45.04	45.04	45.33	44.48	1.36M
August 26, 2025	45.25	44.77	44.77	45.4	44.51	1.99M
August 25, 2025	45.56	45.38	45.38	45.56	45.28	1.56M
August 22, 2025	45.59	45.45	45.45	45.95	45.28	2.31M
August 21, 2025	45.04	45.43	45.43	45.77	45.04	1M
August 20, 2025	44.02	45.09	45.09	45.25	43.73	1.49M
August 19, 2025	44.02	43.79	43.79	44.2	43.72	1.08M
August 18, 2025	44.09	44.1	44.1	44.21	43.88	1.17M
August 15, 2025	43.58	44.07	44.07	44.09	43.48	1.22M
August 14, 2025	43.2	43.62	43.62	43.83	43.15	569,300
August 13, 2025	43.3	43.39	43.39	43.56	43.23	688,168
August 12, 2025	43.3	43.37	43.37	43.55	43.22	560,614
August 11, 2025	42.77	43.34	43.34	43.4	42.74	763,919
August 08, 2025	43.62	42.75	42.75	43.62	42.61	1.36M
August 07, 2025	42.98	43.39	43.39	43.76	42.73	725,448
August 06, 2025	43	42.84	42.84	43.02	42.44	1.05M
August 05, 2025	43.46	42.86	42.86	43.93	42.63	1.31M
August 01, 2025	43.5	43.67	43.67	43.75	43.19	466,501
July 31, 2025	43.58	43.5	43.5	43.91	43.45	1.09M
July 30, 2025	43.7	43.75	43.75	44	43.5	536,209
July 29, 2025	43.16	43.82	43.82	43.86	43.15	1.23M
July 28, 2025	42.98	43.41	43.41	43.41	42.81	735,800
July 25, 2025	42.76	43.06	43.06	43.26	42.67	926,919
July 24, 2025	42.8	42.63	42.63	42.87	42.54	780,100
July 23, 2025	43.23	42.87	42.87	43.51	42.8	671,520
July 22, 2025	43.65	43.22	43.22	44.44	43.21	1.27M
July 21, 2025	44.31	43.73	43.73	44.31	43.59	681,625
July 18, 2025	44	44.19	44.19	44.43	43.9	743,600
July 17, 2025	43.24	43.83	43.83	43.94	43.04	1.52M
July 16, 2025	43.23	43.23	43.23	43.31	42.83	1.24M
July 15, 2025	43.16	43.22	43.22	43.45	43.02	759,748
July 14, 2025	42.46	43.02	43.02	43.07	42.46	656,036
July 11, 2025	42.24	42.65	42.65	42.75	42.24	1.48M
July 10, 2025	42.03	42.39	42.39	42.43	41.96	695,537
July 09, 2025	42.62	42.1	42.1	42.88	42.06	769,600
July 08, 2025	42.55	42.69	42.69	43.07	42.33	1.32M
July 07, 2025	42.89	42.59	42.59	43.21	42.19	1.13M
July 04, 2025	42.75	42.98	42.98	43.14	42.75	662,100
July 03, 2025	43.62	42.75	42.75	43.71	42.73	1.33M

Keyera Corp. (KEY.TO) TSX