Keyera Corp. (KEY) Historical Prices

Time Period

Events

TSE:KEY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	55.38	55.82	55.18	55.50	55.50	+0.78%	1,001,734	0.79
Oct 29, 2026	54.54	55.45	54.53	55.07	55.07	+0.95%	683,205	0.54
Oct 28, 2026	54.53	55.36	54.49	54.55	54.55	+0.11%	463,059	0.36
Oct 27, 2026	54.56	54.93	54.27	54.49	54.49	-0.57%	573,607	0.45
Oct 26, 2026	54.94	55.49	54.61	54.80	54.80	-0.22%	589,437	0.46
Oct 23, 2026	54.93	55.21	54.51	54.92	54.92	+0.51%	720,556	0.56
Oct 22, 2026	55.70	55.88	53.99	54.64	54.64	-1.69%	971,930	0.75
Oct 21, 2026	55.18	55.77	55.18	55.58	55.58	+0.27%	653,654	0.51
Oct 20, 2026	55.07	55.63	54.69	55.43	55.43	+0.86%	844,674	0.65
Oct 19, 2026	55.31	55.40	54.40	54.96	54.96	-1.47%	741,744	0.58
Oct 16, 2026	54.44	55.80	54.44	55.78	55.78	+3.30%	1,101,904	0.85
Oct 15, 2026	55.46	55.58	53.51	54.00	54.00	-2.58%	1,086,439	0.85
Oct 14, 2026	55.03	55.69	55.02	55.43	55.43	+0.86%	1,992,609	1.57
Oct 13, 2026	54.56	55.13	54.11	54.96	54.96	+0.83%	1,317,375	1.04
Oct 12, 2026	53.84	54.83	53.84	54.51	54.51	+0.00%	0	0.00
Oct 09, 2026	53.84	54.83	53.84	54.51	54.51	+0.85%	1,204,368	0.95
Oct 08, 2026	52.70	54.33	52.55	54.05	54.05	+3.31%	1,667,459	1.32
Oct 07, 2026	52.93	53.34	52.20	52.32	52.32	-1.32%	749,210	0.59
Oct 06, 2026	52.51	53.33	52.45	53.02	53.02	+0.59%	1,204,491	0.95
Oct 05, 2026	52.37	52.98	51.83	52.71	52.71	+0.55%	1,435,089	1.13
Oct 02, 2026	51.84	52.53	51.70	52.42	52.42	+0.89%	1,171,359	0.93
Oct 01, 2026	51.33	52.36	50.89	51.96	51.96	+1.19%	1,523,846	1.21
Sep 30, 2026	50.99	51.51	50.75	51.35	51.35	+1.20%	1,356,843	1.09
Sep 29, 2026	51.33	51.41	50.57	50.74	50.74	-1.99%	1,309,824	1.06
Sep 28, 2026	52.44	52.94	51.64	51.77	51.77	-0.56%	1,876,047	1.55
Sep 25, 2026	52.72	53.08	51.50	52.06	52.06	-1.98%	966,247	0.80
Sep 24, 2026	53.56	53.75	52.92	53.11	53.11	-0.43%	1,495,623	1.24
Sep 23, 2026	53.54	54.02	53.26	53.34	53.34	-0.17%	1,746,739	1.46
Sep 22, 2026	53.15	54.02	52.93	53.43	53.43	-0.37%	1,206,882	1.01
Sep 21, 2026	54.67	54.67	53.63	53.63	53.63	-2.42%	1,754,345	1.47
Sep 18, 2026	53.73	55.09	53.51	54.96	54.96	+2.19%	7,605,218	6.90
Sep 17, 2026	52.91	54.40	52.90	53.78	53.78	+0.86%	1,060,669	0.93
Sep 16, 2026	53.65	54.51	53.18	53.32	53.32	-1.22%	1,046,302	0.90
Sep 15, 2026	54.28	54.91	53.78	53.98	53.98	-0.40%	1,052,717	0.87
Sep 14, 2026	55.00	55.46	54.62	54.76	54.20	+0.40%	2,129,073	1.79
Sep 11, 2026	54.85	55.44	54.18	54.54	53.98	-1.11%	1,656,028	1.39
Sep 10, 2026	57.04	57.34	54.90	55.15	54.58	-2.72%	1,346,584	1.08
Sep 09, 2026	57.16	57.30	56.53	56.69	56.11	-0.49%	1,820,725	1.47
Sep 08, 2026	56.40	57.50	56.34	56.97	56.38	+1.14%	1,101,210	0.88
Sep 07, 2026	56.90	56.90	54.99	56.33	55.75	+0.00%	0	0.00
Sep 04, 2026	56.90	56.90	54.99	56.33	55.75	-3.66%	2,147,108	1.67
Sep 03, 2026	58.91	59.16	58.38	58.47	57.87	-0.95%	1,150,661	0.84
Sep 02, 2026	59.91	60.28	58.84	59.03	58.42	-1.99%	1,370,543	1.01
Sep 01, 2026	60.60	60.93	59.63	60.23	59.61	+0.20%	1,549,397	1.15
Aug 31, 2026	59.59	60.30	59.17	60.11	59.49	+1.71%	2,416,584	1.81
Aug 28, 2026	59.32	60.04	59.03	59.10	58.49	-0.44%	1,458,736	1.10
Aug 27, 2026	60.21	60.61	59.16	59.36	58.75	-1.31%	1,010,158	0.76
Aug 26, 2026	58.70	60.38	58.50	60.15	59.53	+1.85%	1,039,063	0.75
Aug 25, 2026	59.79	60.12	59.04	59.06	58.45	-1.70%	798,139	0.58
Aug 24, 2026	58.60	60.24	58.21	60.08	59.46	+2.33%	1,123,299	0.82

Keyera Corp. historical prices

Keyera Corp. (KEY) Historical Prices

Become an Expert with TipRanks Premium