Keyera Corp. KEY
TSX · Canada · Industrial Services
CAD 51.96+0.61 (+1.19%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 51.96 | +1.19% | CAD 51.33 | CAD 52.36 | CAD 50.89 | 1.52M |
| 2026-09-30 | CAD 51.35 | +1.20% | CAD 50.99 | CAD 51.51 | CAD 50.75 | 1.36M |
| 2026-09-29 | CAD 50.74 | -1.99% | CAD 51.33 | CAD 51.41 | CAD 50.57 | 1.31M |
| 2026-09-28 | CAD 51.77 | -0.56% | CAD 52.44 | CAD 52.94 | CAD 51.64 | 1.88M |
| 2026-09-25 | CAD 52.06 | -1.98% | CAD 52.72 | CAD 53.08 | CAD 51.50 | 966.20K |
| 2026-09-24 | CAD 53.11 | -0.43% | CAD 53.56 | CAD 53.75 | CAD 52.92 | 1.50M |
| 2026-09-23 | CAD 53.34 | -0.17% | CAD 53.54 | CAD 54.02 | CAD 53.26 | 1.75M |
| 2026-09-22 | CAD 53.43 | -0.37% | CAD 53.15 | CAD 54.02 | CAD 52.93 | 1.21M |
| 2026-09-21 | CAD 53.63 | -2.42% | CAD 54.67 | CAD 54.67 | CAD 53.63 | 1.75M |
| 2026-09-18 | CAD 54.96 | +2.19% | CAD 53.73 | CAD 55.09 | CAD 53.51 | 7.61M |
| 2026-09-17 | CAD 53.78 | +0.86% | CAD 52.91 | CAD 54.40 | CAD 52.90 | 1.06M |
| 2026-09-16 | CAD 53.32 | -1.22% | CAD 53.65 | CAD 54.51 | CAD 53.18 | 1.05M |
| 2026-09-15 | CAD 53.98 | -1.42% | CAD 54.28 | CAD 54.91 | CAD 53.78 | 1.05M |
| 2026-09-14 | CAD 54.76 | +0.40% | CAD 55.00 | CAD 55.46 | CAD 54.62 | 2.13M |
| 2026-09-11 | CAD 54.54 | -1.11% | CAD 54.85 | CAD 55.44 | CAD 54.18 | 1.66M |
| 2026-09-10 | CAD 55.15 | -2.72% | CAD 57.04 | CAD 57.34 | CAD 54.90 | 1.35M |
| 2026-09-09 | CAD 56.69 | -0.49% | CAD 57.16 | CAD 57.30 | CAD 56.53 | 1.82M |
| 2026-09-08 | CAD 56.97 | +1.14% | CAD 56.40 | CAD 57.50 | CAD 56.34 | 1.10M |
| 2026-09-04 | CAD 56.33 | -3.66% | CAD 56.90 | CAD 56.90 | CAD 54.99 | 2.15M |
| 2026-09-03 | CAD 58.47 | -0.95% | CAD 58.91 | CAD 59.16 | CAD 58.38 | 1.15M |
| 2026-09-02 | CAD 59.03 | -1.99% | CAD 59.91 | CAD 60.28 | CAD 58.84 | 1.37M |
| 2026-09-01 | CAD 60.23 | +0.20% | CAD 60.60 | CAD 60.93 | CAD 59.63 | 1.55M |
| 2026-08-31 | CAD 60.11 | +1.71% | CAD 59.59 | CAD 60.30 | CAD 59.17 | 2.42M |
| 2026-08-28 | CAD 59.10 | -0.44% | CAD 59.32 | CAD 60.04 | CAD 59.03 | 1.46M |
| 2026-08-27 | CAD 59.36 | -1.31% | CAD 60.21 | CAD 60.61 | CAD 59.16 | 1.01M |
| 2026-08-26 | CAD 60.15 | +1.85% | CAD 58.70 | CAD 60.38 | CAD 58.50 | 1.04M |
| 2026-08-25 | CAD 59.06 | -1.70% | CAD 59.79 | CAD 60.12 | CAD 59.04 | 798.10K |
| 2026-08-24 | CAD 60.08 | +2.33% | CAD 58.60 | CAD 60.24 | CAD 58.21 | 1.12M |
| 2026-08-21 | CAD 58.71 | -1.39% | CAD 59.53 | CAD 59.99 | CAD 58.48 | 1.12M |
| 2026-08-20 | CAD 59.54 | +1.12% | CAD 59.26 | CAD 60.17 | CAD 59.21 | 741.40K |
| 2026-08-19 | CAD 58.88 | -1.14% | CAD 59.57 | CAD 59.75 | CAD 58.38 | 785.10K |
| 2026-08-18 | CAD 59.56 | +1.24% | CAD 59.24 | CAD 59.85 | CAD 59.21 | 938.20K |
| 2026-08-17 | CAD 58.83 | +0.07% | CAD 58.96 | CAD 59.45 | CAD 58.52 | 642.30K |
| 2026-08-14 | CAD 58.79 | +0.07% | CAD 58.79 | CAD 59.48 | CAD 58.60 | 555.90K |
| 2026-08-13 | CAD 58.75 | +0.86% | CAD 58.05 | CAD 59.14 | CAD 57.95 | 683.60K |
| 2026-08-12 | CAD 58.25 | +0.55% | CAD 57.77 | CAD 58.50 | CAD 57.77 | 717.80K |
| 2026-08-11 | CAD 57.93 | +1.88% | CAD 56.73 | CAD 58.27 | CAD 56.69 | 1.11M |
| 2026-08-10 | CAD 56.86 | -0.44% | CAD 57.50 | CAD 57.89 | CAD 56.08 | 1.03M |
| 2026-08-07 | CAD 57.11 | -2.86% | CAD 58.61 | CAD 58.82 | CAD 56.86 | 1.13M |
| 2026-08-06 | CAD 58.79 | +2.78% | CAD 57.20 | CAD 58.81 | CAD 57.20 | 1.28M |
| 2026-08-05 | CAD 57.20 | -2.04% | CAD 58.79 | CAD 58.85 | CAD 56.57 | 2.44M |
| 2026-08-04 | CAD 58.39 | -1.96% | CAD 58.82 | CAD 59.35 | CAD 57.49 | 1.46M |
| 2026-07-31 | CAD 59.56 | -1.46% | CAD 60.64 | CAD 60.71 | CAD 59.52 | 1.20M |
| 2026-07-30 | CAD 60.44 | +0.15% | CAD 60.21 | CAD 60.72 | CAD 59.75 | 832.70K |
| 2026-07-29 | CAD 60.35 | +1.75% | CAD 59.90 | CAD 61.41 | CAD 59.61 | 1.96M |
| 2026-07-28 | CAD 59.31 | -0.32% | CAD 59.80 | CAD 60.04 | CAD 58.80 | 550.80K |
| 2026-07-27 | CAD 59.50 | -1.99% | CAD 59.62 | CAD 60.00 | CAD 59.18 | 890.20K |
| 2026-07-24 | CAD 60.71 | +0.46% | CAD 60.59 | CAD 61.22 | CAD 60.41 | 528.00K |
| 2026-07-23 | CAD 60.43 | -0.18% | CAD 61.00 | CAD 61.08 | CAD 60.05 | 907.80K |
| 2026-07-22 | CAD 60.54 | +1.99% | CAD 59.79 | CAD 60.67 | CAD 59.59 | 522.10K |
| 2026-07-21 | CAD 59.36 | +0.52% | CAD 59.26 | CAD 59.40 | CAD 58.71 | 1.42M |
| 2026-07-20 | CAD 59.05 | -1.50% | CAD 59.74 | CAD 60.30 | CAD 59.02 | 503.50K |
| 2026-07-17 | CAD 59.95 | +1.28% | CAD 59.89 | CAD 60.14 | CAD 59.43 | 1.05M |
| 2026-07-16 | CAD 59.19 | +0.65% | CAD 58.74 | CAD 59.52 | CAD 58.59 | 1.33M |
| 2026-07-15 | CAD 58.81 | +0.32% | CAD 58.56 | CAD 59.16 | CAD 58.34 | 546.10K |
| 2026-07-14 | CAD 58.62 | +0.34% | CAD 58.58 | CAD 58.67 | CAD 58.00 | 652.50K |
| 2026-07-13 | CAD 58.42 | +1.81% | CAD 58.00 | CAD 58.76 | CAD 57.87 | 1.56M |
| 2026-07-10 | CAD 57.38 | -1.49% | CAD 58.11 | CAD 58.22 | CAD 56.83 | 1.34M |
| 2026-07-09 | CAD 58.25 | -1.47% | CAD 58.99 | CAD 59.16 | CAD 57.96 | 784.30K |
| 2026-07-08 | CAD 59.12 | +3.07% | CAD 58.05 | CAD 59.20 | CAD 57.83 | 1.21M |
| 2026-07-07 | CAD 57.36 | +1.79% | CAD 56.57 | CAD 57.64 | CAD 56.36 | 932.30K |
| 2026-07-06 | CAD 56.35 | -0.79% | CAD 56.64 | CAD 57.34 | CAD 56.18 | 1.37M |
| 2026-07-03 | CAD 56.80 | +1.52% | CAD 56.13 | CAD 56.95 | CAD 55.97 | 289.10K |
| 2026-07-02 | CAD 55.95 | -1.79% | CAD 56.65 | CAD 56.93 | CAD 55.25 | 1.24M |
| 2026-06-30 | CAD 56.97 | -0.82% | CAD 57.58 | CAD 58.30 | CAD 56.77 | 1.18M |
| 2026-06-29 | CAD 57.44 | -1.71% | CAD 58.40 | CAD 58.56 | CAD 57.12 | 815.70K |
| 2026-06-26 | CAD 58.44 | +0.15% | CAD 58.20 | CAD 58.83 | CAD 57.93 | 1.41M |
| 2026-06-25 | CAD 58.35 | +1.76% | CAD 57.24 | CAD 58.46 | CAD 57.23 | 1.10M |
| 2026-06-24 | CAD 57.34 | -0.74% | CAD 57.30 | CAD 57.46 | CAD 56.54 | 1.42M |
| 2026-06-23 | CAD 57.77 | +1.51% | CAD 56.96 | CAD 57.80 | CAD 56.85 | 2.02M |
| 2026-06-22 | CAD 56.91 | +0.80% | CAD 56.28 | CAD 57.02 | CAD 55.80 | 3.19M |
| 2026-06-19 | CAD 56.46 | +0.89% | CAD 55.80 | CAD 56.99 | CAD 55.79 | 2.36M |
| 2026-06-18 | CAD 55.96 | -0.44% | CAD 54.75 | CAD 56.09 | CAD 54.19 | 4.09M |
| 2026-06-17 | CAD 56.21 | -0.83% | CAD 56.62 | CAD 57.33 | CAD 56.15 | 1.14M |
| 2026-06-16 | CAD 56.68 | -0.91% | CAD 57.60 | CAD 57.86 | CAD 55.67 | 1.61M |
| 2026-06-15 | CAD 57.20 | -3.07% | CAD 56.51 | CAD 58.29 | CAD 56.50 | 5.34M |
| 2026-06-12 | CAD 59.01 | -0.17% | CAD 58.86 | CAD 59.99 | CAD 58.81 | 1.05M |
| 2026-06-11 | CAD 59.11 | +0.12% | CAD 59.27 | CAD 59.93 | CAD 58.73 | 1.80M |
| 2026-06-10 | CAD 59.04 | +2.89% | CAD 57.50 | CAD 59.26 | CAD 57.50 | 3.47M |
| 2026-06-09 | CAD 57.38 | +0.10% | CAD 57.32 | CAD 57.56 | CAD 56.78 | 1.05M |
| 2026-06-08 | CAD 57.32 | -0.37% | CAD 57.43 | CAD 58.11 | CAD 56.99 | 5.88M |
| 2026-06-05 | CAD 57.53 | +0.44% | CAD 57.20 | CAD 58.03 | CAD 57.03 | 1.16M |
| 2026-06-04 | CAD 57.28 | +0.60% | CAD 56.94 | CAD 57.52 | CAD 56.71 | 960.20K |
| 2026-06-03 | CAD 56.94 | -1.15% | CAD 57.87 | CAD 58.41 | CAD 56.91 | 1.31M |
| 2026-06-02 | CAD 57.60 | +0.70% | CAD 57.27 | CAD 58.06 | CAD 57.27 | 873.60K |
| 2026-06-01 | CAD 57.20 | +0.02% | CAD 57.60 | CAD 57.86 | CAD 56.97 | 1.01M |
| 2026-05-29 | CAD 57.19 | +1.29% | CAD 56.29 | CAD 57.30 | CAD 55.89 | 4.40M |
| 2026-05-28 | CAD 56.46 | -0.79% | CAD 56.97 | CAD 57.34 | CAD 56.28 | 1.11M |
| 2026-05-27 | CAD 56.91 | +0.07% | CAD 56.16 | CAD 57.41 | CAD 55.73 | 765.90K |
| 2026-05-26 | CAD 56.87 | -1.28% | CAD 57.74 | CAD 57.87 | CAD 56.82 | 955.00K |