Keyera Corp. (KEYUF) Historical Prices

12 Followers

Time Period

Events

KEYUF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	36.67	36.69	36.35	36.49	36.49	+1.25%	26,304	0.23
Nov 10, 2026	35.02	36.13	35.02	36.04	36.04	+0.31%	121,022	1.07
Nov 09, 2026	35.89	36.30	35.89	36.18	36.18	+0.70%	83,648	0.74
Nov 06, 2026	35.93	35.93	35.93	35.93	35.93	-1.67%	86,473	0.77
Nov 05, 2026	38.00	38.00	36.54	36.54	36.54	-3.18%	63,618	0.57
Nov 04, 2026	38.28	38.28	37.74	37.74	37.74	-2.00%	118,779	1.07
Nov 03, 2026	38.51	38.82	38.20	38.51	38.51	-1.86%	0	0.00
Nov 02, 2026	39.30	39.50	39.24	39.24	39.24	-1.30%	73,676	0.64
Oct 30, 2026	39.73	39.76	39.73	39.76	39.76	+1.09%	75,146	0.66
Oct 29, 2026	39.10	39.47	39.10	39.33	39.33	+0.77%	57,665	0.51
Oct 28, 2026	39.34	39.34	39.03	39.03	39.03	+0.62%	58,325	0.51
Oct 27, 2026	38.87	38.87	38.74	38.79	38.79	-1.12%	87,086	0.76
Oct 26, 2026	39.05	39.44	39.05	39.23	39.23	+0.07%	76,026	0.67
Oct 23, 2026	39.06	39.20	39.06	39.20	39.20	-0.33%	97,893	0.87
Oct 22, 2026	39.03	39.33	39.03	39.33	39.33	-0.54%	116,154	1.04
Oct 21, 2026	39.25	39.54	39.25	39.54	39.54	+0.17%	76,127	0.69
Oct 20, 2026	39.48	39.64	39.31	39.48	39.48	+1.49%	0	0.00
Oct 19, 2026	39.06	39.06	38.90	38.90	38.90	-0.61%	53,179	0.48
Oct 16, 2026	39.22	39.30	39.14	39.14	39.14	+2.45%	57,278	0.52
Oct 15, 2026	38.00	38.24	38.00	38.20	38.20	-1.60%	53,529	0.49
Oct 14, 2026	38.72	38.89	38.72	38.82	38.82	+0.23%	59,808	0.55
Oct 13, 2026	38.32	38.73	38.14	38.73	38.73	+0.95%	45,227	0.42
Oct 12, 2026	38.37	38.46	38.27	38.37	38.37	+0.07%	0	0.00
Oct 09, 2026	38.18	38.34	38.18	38.34	38.34	+0.60%	263,404	2.50
Oct 08, 2026	36.22	38.11	36.22	38.11	38.11	+3.64%	163,741	1.52
Oct 07, 2026	36.95	36.95	36.77	36.77	36.77	-1.71%	1,985	0.02
Oct 06, 2026	37.37	37.41	37.30	37.41	37.41	+1.46%	94,464	0.88
Oct 05, 2026	36.46	36.91	36.46	36.87	36.87	+1.15%	665,508	6.79
Oct 02, 2026	36.45	36.45	36.45	36.45	36.45	-0.21%	24,967	0.25
Oct 01, 2026	36.47	36.53	36.47	36.53	36.53	+1.80%	81,403	0.76
Sep 30, 2026	35.88	35.88	35.88	35.88	35.88	+0.04%	35,032	0.33
Sep 29, 2026	35.87	35.87	35.87	35.87	35.87	-1.78%	68,067	0.64
Sep 28, 2026	36.71	36.71	36.52	36.52	36.52	-0.81%	87,405	0.83
Sep 25, 2026	37.15	37.15	36.82	36.82	36.82	-2.07%	70,080	0.67
Sep 24, 2026	37.82	37.96	37.60	37.60	37.60	-0.92%	38,742	0.37
Sep 23, 2026	37.95	37.95	37.95	37.95	37.95	-0.26%	81,305	0.76
Sep 22, 2026	38.22	38.29	38.05	38.05	38.05	-1.63%	71,576	0.67
Sep 21, 2026	38.78	38.78	38.63	38.68	38.68	-1.11%	191,377	1.81
Sep 18, 2026	39.19	39.19	39.12	39.12	39.12	+1.54%	2,039,760	27.36
Sep 17, 2026	38.31	38.77	38.31	38.52	38.52	+0.88%	36,744	0.47
Sep 16, 2026	38.19	38.24	38.13	38.19	38.19	-1.53%	0	0.00
Sep 15, 2026	38.78	38.78	38.78	38.78	38.78	-1.42%	76,765	0.92
Sep 14, 2026	39.52	39.74	39.52	39.74	39.34	+1.28%	391,483	5.10
Sep 11, 2026	39.20	39.24	39.20	39.24	38.84	-1.36%	86,200	1.10
Sep 10, 2026	40.04	40.06	39.78	39.78	39.38	-3.56%	169,008	2.23
Sep 09, 2026	41.25	41.25	41.25	41.25	40.83	-1.09%	29,211	0.38
Sep 08, 2026	41.71	41.71	41.71	41.71	41.28	+3.28%	117,815	1.50
Sep 07, 2026	40.50	40.50	38.56	40.38	39.97	0.00%	0	0.00
Sep 04, 2026	40.50	40.50	38.56	40.38	39.97	-5.05%	21,640	0.25
Sep 03, 2026	42.55	42.55	42.53	42.53	42.10	-0.37%	74,664	0.77

Keyera Corp. historical prices

Keyera Corp. (KEYUF) Historical Prices

Become an Expert with TipRanks Premium