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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.05	43.12	43.12	43.15	42.01	1.61M
January 12, 2026	41.8	41.99	41.99	42.13	41.66	906,502
January 09, 2026	41.6	41.65	41.65	42.01	41.38	1.14M
January 08, 2026	41.88	41.58	41.58	42.17	40.88	1.82M
January 07, 2026	43.03	41.92	41.92	43.06	41.92	2.47M
January 06, 2026	43.99	43.14	43.14	44.42	42.96	1.92M
January 05, 2026	44.6	43.98	43.98	44.6	42.62	2.71M
January 02, 2026	43.96	44.61	44.61	44.71	43.68	1.08M
December 31, 2025	44.06	44	44	44.2	43.83	345,420
December 30, 2025	44.06	44.06	44.06	44.46	44	597,826
December 29, 2025	43.8	44.12	44.12	44.42	43.8	1.11M
December 23, 2025	43.67	44.05	44.05	44.17	43.56	1.72M
December 22, 2025	43.52	43.5	43.5	43.9	43.4	2.74M
December 19, 2025	43	43.27	43.27	43.9	43	1.56M
December 18, 2025	43.31	42.88	42.88	43.46	42.76	1.26M
December 17, 2025	42.9	43.37	43.37	43.66	42.54	1.57M
December 16, 2025	43.81	42.75	42.75	44.24	42.61	4.13M
December 15, 2025	44.33	44.14	44.14	44.35	43.8	1.81M
December 12, 2025	45.09	44.96	44.42	45.25	44.66	2.78M
December 11, 2025	44.1	44.83	44.83	44.88	43.95	1.09M
December 10, 2025	44.2	44.15	44.15	44.32	43.75	1.74M
December 09, 2025	45.13	44.25	44.25	45.13	44.08	2.02M
December 08, 2025	45.39	45.04	45.04	45.5	44.95	758,006
December 05, 2025	44.98	45.55	45.55	45.58	44.86	1.48M
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

Keyera Corp. (KEY.TO) TSX