Keyera Corp. (K2Y) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 34.20 | 34.20 | 33.40 | 33.40 | 33.40 | -1.76% | 0 | 0.00 |
| Nov 03, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -1.73% | 0 | 0.00 |
| Nov 02, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | 100 | 22.91 |
| Oct 30, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | +0.57% | 0 | 0.00 |
| Oct 29, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | +0.58% | 0 | 0.00 |
| Oct 28, 2026 | 34.80 | 34.80 | 34.40 | 34.60 | 34.60 | +1.17% | 0 | 0.00 |
| Oct 27, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.16% | 0 | 0.00 |
| Oct 26, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | 0 | 0.00 |
| Oct 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | +1.16% | 0 | 0.00 |
| Oct 21, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | +1.17% | 0 | 0.00 |
| Oct 19, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | +2.40% | 0 | 0.00 |
| Oct 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | 0 | 0.00 |
| Oct 15, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -1.75% | 0 | 0.00 |
| Oct 14, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | +0.59% | 0 | 0.00 |
| Oct 13, 2026 | 33.60 | 34.00 | 33.40 | 34.00 | 34.00 | +1.19% | 0 | 0.00 |
| Oct 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | +3.07% | 0 | 0.00 |
| Oct 08, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | +0.62% | 0 | 0.00 |
| Oct 07, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | -1.22% | 0 | 0.00 |
| Oct 06, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | +2.50% | 0 | 0.00 |
| Oct 05, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | -0.62% | 0 | 0.00 |
| Oct 01, 2026 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | +2.55% | 0 | 0.00 |
| Sep 30, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | +1.29% | 0 | 0.00 |
| Sep 29, 2026 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -2.52% | 0 | 0.00 |
| Sep 28, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | +0.63% | 0 | 0.00 |
| Sep 25, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -3.07% | 0 | 0.00 |
| Sep 24, 2026 | 32.60 | 32.80 | 32.60 | 32.60 | 32.60 | -0.61% | 0 | 0.00 |
| Sep 23, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | 0 | 0.00 |
| Sep 21, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -1.19% | 0 | 0.00 |
| Sep 18, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | +1.20% | 0 | 0.00 |
| Sep 17, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | +1.22% | 0 | 0.00 |
| Sep 16, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -1.20% | 275 | Infinity |
| Sep 15, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -0.74% | 0 | NaN |
| Sep 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.45 | +1.20% | 0 | NaN |
| Sep 11, 2026 | 33.60 | 33.80 | 33.40 | 33.40 | 33.05 | -3.47% | 0 | NaN |
| Sep 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.24 | -1.14% | 0 | NaN |
| Sep 09, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 34.64 | -0.57% | 0 | NaN |
| Sep 08, 2026 | 35.20 | 35.20 | 35.00 | 35.20 | 34.84 | +1.15% | 0 | NaN |
| Sep 07, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.44 | -3.33% | 0 | NaN |
| Sep 04, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | -0.55% | 0 | NaN |
| Sep 03, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.82 | -2.16% | 0 | NaN |
| Sep 02, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.62 | -0.54% | 0 | NaN |
| Sep 01, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 36.81 | +1.09% | 0 | NaN |
| Aug 31, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.42 | +0.55% | 0 | 0.00 |
| Aug 28, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.22 | -0.54% | 0 | 0.00 |
| Aug 27, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.42 | +0.55% | 0 | 0.00 |
