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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Keyera Corp. (KEY.TO) TSX