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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	44.43	43.64	43.64	44.43	43.34	2.24M
June 30, 2025	44.04	44.54	44.54	44.56	43.61	1.11M
June 27, 2025	43.89	43.99	43.99	44.27	43.58	1.41M
June 26, 2025	43.69	43.98	43.98	44.15	43.53	836,504
June 25, 2025	43.7	43.93	43.93	44.02	43.31	2.88M
June 24, 2025	43.76	43.76	43.76	44.06	43.41	1.79M
June 23, 2025	44.6	44.04	44.04	44.75	43.52	2.24M
June 20, 2025	44	44.27	44.27	44.69	43.76	3.85M
June 19, 2025	44	43.79	43.79	45.29	43.76	1.82M
June 18, 2025	42.03	44.47	44.47	44.75	41.51	6.02M
June 17, 2025	41.71	42.07	42.07	42.13	41.59	4.15M
June 16, 2025	42.11	41.59	41.59	42.43	41.45	4.39M
June 13, 2025	42.94	42.58	42.58	42.94	42.36	3.95M
June 12, 2025	42.45	42.59	42.59	42.71	42.05	2.18M
June 11, 2025	42.12	42.01	42.01	42.3	41.78	1.62M
June 10, 2025	42.15	42	42	42.43	41.79	974,529
June 09, 2025	41.92	41.97	41.97	42.35	41.44	3.97M
June 06, 2025	42.18	41.82	41.82	42.36	41.7	540,800
June 05, 2025	42.02	41.92	41.92	42.28	41.82	376,329
June 04, 2025	42.51	41.92	41.92	42.8	41.8	869,200
June 03, 2025	41.55	42.49	42.49	42.74	41.55	1.07M
June 02, 2025	42.05	41.42	41.42	42.42	41.35	2.05M
May 30, 2025	42.43	41.83	41.83	42.64	41.64	1.71M
May 29, 2025	42.15	42.65	42.65	42.84	41.97	1.26M
May 28, 2025	42.47	42.1	42.1	42.63	42.09	738,500
May 27, 2025	42.46	42.25	42.25	42.85	42.2	536,800
May 26, 2025	42.07	42.48	42.48	42.53	42.03	466,042
May 23, 2025	41.83	41.98	41.98	42.4	41.65	834,102
May 22, 2025	42.33	42	42	42.43	41.97	1.41M

Keyera Corp. (KEY.TO) TSX