Keel Infrastructure(TSE:KEEL)
CA$2.77-0.17 (-5.78%)
TSE:KEEL
Keel Infrastructure historical prices
CA$2.77
At close:-0.17 (-5.78%)
Want to see TSE:KEEL full AI Analyst Report?
Keel Infrastructure (KEEL) Historical Prices
1,806 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.77 | 2.92 | 2.73 | 2.77 | 2.77 | -5.78% | 3,148,229 | 0.81 |
| Nov 11, 2026 | 2.88 | 3.06 | 2.87 | 2.94 | 2.94 | +8.09% | 3,440,124 | 0.88 |
| Nov 10, 2026 | 2.67 | 2.84 | 2.60 | 2.72 | 2.72 | +3.82% | 2,591,956 | 0.66 |
| Nov 09, 2026 | 2.64 | 2.84 | 2.56 | 2.74 | 2.74 | +4.58% | 4,504,162 | 1.14 |
| Nov 06, 2026 | 2.53 | 2.66 | 2.40 | 2.62 | 2.62 | +12.93% | 4,785,871 | 1.22 |
| Nov 05, 2026 | 2.78 | 2.82 | 2.26 | 2.32 | 2.32 | -20.82% | 10,167,620 | 2.66 |
| Nov 04, 2026 | 2.93 | 3.07 | 2.87 | 2.93 | 2.93 | -4.56% | 4,431,906 | 1.17 |
| Nov 03, 2026 | 2.67 | 3.09 | 2.66 | 3.07 | 3.07 | +15.41% | 3,581,269 | 0.95 |
| Nov 02, 2026 | 2.93 | 2.93 | 2.61 | 2.66 | 2.66 | -8.59% | 4,284,598 | 1.15 |
| Oct 30, 2026 | 3.15 | 3.15 | 2.82 | 2.91 | 2.91 | -9.91% | 3,355,932 | 0.90 |
| Oct 29, 2026 | 3.27 | 3.32 | 3.15 | 3.23 | 3.23 | -4.44% | 2,669,821 | 0.72 |
| Oct 28, 2026 | 3.22 | 3.40 | 3.13 | 3.38 | 3.38 | +6.29% | 4,144,392 | 1.12 |
| Oct 27, 2026 | 3.15 | 3.30 | 3.09 | 3.18 | 3.18 | +3.58% | 2,603,227 | 0.68 |
| Oct 26, 2026 | 2.98 | 3.20 | 2.90 | 3.07 | 3.07 | +0.99% | 2,699,559 | 0.70 |
| Oct 23, 2026 | 3.14 | 3.18 | 3.03 | 3.04 | 3.04 | -3.80% | 3,184,053 | 0.82 |
| Oct 22, 2026 | 3.27 | 3.42 | 3.13 | 3.16 | 3.16 | -7.06% | 3,815,906 | 0.98 |
| Oct 21, 2026 | 3.44 | 3.46 | 3.26 | 3.40 | 3.40 | +2.72% | 2,613,797 | 0.67 |
| Oct 20, 2026 | 3.21 | 3.44 | 3.15 | 3.31 | 3.31 | +0.30% | 2,578,673 | 0.66 |
| Oct 19, 2026 | 3.44 | 3.46 | 3.25 | 3.30 | 3.30 | +1.54% | 2,413,418 | 0.61 |
| Oct 16, 2026 | 3.60 | 3.60 | 3.23 | 3.25 | 3.25 | -10.22% | 3,503,376 | 0.88 |
| Oct 15, 2026 | 3.46 | 3.66 | 3.28 | 3.62 | 3.62 | -0.28% | 5,854,227 | 1.49 |
| Oct 14, 2026 | 3.97 | 3.97 | 3.58 | 3.63 | 3.63 | -11.25% | 4,401,656 | 1.12 |
| Oct 13, 2026 | 4.01 | 4.11 | 3.95 | 4.09 | 4.09 | -5.76% | 4,261,955 | 1.09 |
| Oct 12, 2026 | 4.57 | 4.57 | 4.31 | 4.34 | 4.34 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.57 | 4.57 | 4.31 | 4.34 | 4.34 | -2.69% | 2,200,966 | 0.55 |
| Oct 08, 2026 | 4.64 | 4.68 | 4.35 | 4.46 | 4.46 | -5.91% | 3,355,527 | 0.85 |
| Oct 07, 2026 | 4.73 | 4.82 | 4.68 | 4.74 | 4.74 | -3.66% | 2,042,451 | 0.51 |
| Oct 06, 2026 | 4.95 | 5.03 | 4.83 | 4.92 | 4.92 | +0.20% | 2,230,171 | 0.56 |
| Oct 05, 2026 | 5.15 | 5.15 | 4.81 | 4.91 | 4.91 | -4.66% | 3,049,945 | 0.76 |
| Oct 02, 2026 | 5.08 | 5.32 | 5.04 | 5.15 | 5.15 | +4.89% | 2,986,729 | 0.74 |
| Oct 01, 2026 | 5.04 | 5.05 | 4.81 | 4.91 | 4.91 | -2.19% | 2,879,806 | 0.71 |
| Sep 30, 2026 | 5.24 | 5.26 | 4.98 | 5.02 | 5.02 | -1.38% | 1,846,227 | 0.46 |
| Sep 29, 2026 | 5.19 | 5.21 | 5.04 | 5.09 | 5.09 | 0.00% | 1,869,775 | 0.45 |
| Sep 28, 2026 | 5.29 | 5.39 | 5.09 | 5.09 | 5.09 | -5.04% | 2,244,396 | 0.55 |
| Sep 25, 2026 | 5.60 | 5.60 | 5.29 | 5.36 | 5.36 | -2.90% | 2,423,005 | 0.59 |
| Sep 24, 2026 | 5.51 | 5.73 | 5.41 | 5.52 | 5.52 | -2.30% | 2,655,378 | 0.64 |
| Sep 23, 2026 | 5.85 | 5.86 | 5.63 | 5.65 | 5.65 | -3.09% | 2,551,591 | 0.61 |
| Sep 22, 2026 | 5.65 | 5.94 | 5.58 | 5.83 | 5.83 | +2.28% | 4,369,139 | 1.05 |
| Sep 21, 2026 | 5.75 | 5.85 | 5.64 | 5.70 | 5.70 | +2.33% | 4,310,737 | 1.02 |
| Sep 18, 2026 | 5.19 | 5.71 | 5.10 | 5.57 | 5.57 | +10.52% | 7,814,242 | 1.86 |
| Sep 17, 2026 | 5.05 | 5.24 | 4.87 | 5.04 | 5.04 | +6.33% | 5,741,947 | 1.33 |
| Sep 16, 2026 | 4.65 | 4.88 | 4.63 | 4.74 | 4.74 | +3.49% | 3,375,814 | 0.76 |
| Sep 15, 2026 | 4.77 | 4.79 | 4.52 | 4.58 | 4.58 | -4.38% | 2,175,140 | 0.48 |
| Sep 14, 2026 | 4.62 | 4.90 | 4.55 | 4.79 | 4.79 | -2.84% | 3,000,253 | 0.65 |
| Sep 11, 2026 | 4.88 | 5.15 | 4.82 | 4.93 | 4.93 | +3.14% | 2,440,466 | 0.51 |
| Sep 10, 2026 | 4.90 | 5.01 | 4.77 | 4.78 | 4.78 | -6.27% | 2,510,260 | 0.52 |
| Sep 09, 2026 | 5.13 | 5.32 | 5.02 | 5.10 | 5.10 | -0.58% | 2,869,280 | 0.59 |
| Sep 08, 2026 | 4.87 | 5.37 | 4.87 | 5.13 | 5.13 | +6.65% | 5,071,240 | 1.03 |
| Sep 07, 2026 | 4.58 | 4.81 | 4.58 | 4.81 | 4.81 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.58 | 4.81 | 4.58 | 4.81 | 4.81 | +3.89% | 3,681,714 | 0.72 |
