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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.37	51.04	51.04	51.75	50.91	1.55M
February 19, 2026	52.15	51.57	51.57	52.66	51.36	730,718
February 18, 2026	51.37	51.85	51.85	51.99	51.01	852,141
February 17, 2026	51.75	51.25	51.25	51.85	50.79	1.88M
February 13, 2026	51.25	51.85	51.85	52.13	51.19	979,900
February 12, 2026	49.22	51.03	51.03	51.19	49.11	2.6M
February 11, 2026	48.39	49.08	49.08	49.21	48.2	1.16M
February 10, 2026	48.45	48.1	48.1	48.55	47.86	631,343
February 09, 2026	49.11	48.32	48.32	49.13	48.15	968,411
February 06, 2026	47.84	49.17	49.17	49.19	47.6	1.12M
February 05, 2026	47.01	47.71	47.71	48.04	46.81	866,600
February 04, 2026	46.33	47.21	47.21	47.4	46.2	959,648
February 03, 2026	45.67	46.3	46.3	46.51	45.5	651,834
February 02, 2026	45.55	45.52	45.52	46.15	45.08	997,300
January 30, 2026	45.98	46.11	46.11	46.52	45.2	1.06M
January 29, 2026	46.15	45.91	45.91	46.18	45.5	856,542
January 28, 2026	45.34	45.7	45.7	46.1	45.1	979,903
January 27, 2026	44.79	45.31	45.31	45.56	44.48	1.12M
January 26, 2026	44.69	44.48	44.48	44.69	43.65	1.05M
January 23, 2026	43.95	44.23	44.23	44.59	43.5	1.05M
January 22, 2026	43.8	43.69	43.69	43.92	43.27	635,845
January 21, 2026	44.05	43.74	43.74	44.4	43.51	1.14M
January 20, 2026	43.13	43.75	43.75	44.27	42.69	1.36M
January 19, 2026	44.01	43.23	43.23	44.01	43.05	902,600
January 16, 2026	44.49	44.99	44.99	45.33	44.49	1.74M
January 15, 2026	43.53	44.54	44.54	44.89	43.53	2.06M
January 14, 2026	43.02	43.77	43.77	44.05	42.9	1.67M
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

Keyera Corp. (KEY.TO) TSX