Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Keyera Corp. (KEY) Price History

Daily open, high, low, close and volume for Keyera Corp. (KEY) from 2025-10-16 to 2026-10-16, newest first.

‹ KEY price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 54.44CAD 55.80CAD 54.44CAD 55.781,101,900
2026-10-15CAD 55.46CAD 55.58CAD 53.51CAD 54.001,086,400
2026-10-14CAD 55.03CAD 55.69CAD 55.02CAD 55.431,992,600
2026-10-13CAD 54.56CAD 55.13CAD 54.11CAD 54.961,317,400
2026-10-09CAD 53.84CAD 54.83CAD 53.84CAD 54.511,204,400
2026-10-08CAD 52.70CAD 54.33CAD 52.55CAD 54.051,667,500
2026-10-07CAD 52.93CAD 53.34CAD 52.20CAD 52.32749,200
2026-10-06CAD 52.51CAD 53.33CAD 52.45CAD 53.021,204,500
2026-10-05CAD 52.37CAD 52.98CAD 51.83CAD 52.711,435,100
2026-10-02CAD 51.84CAD 52.53CAD 51.70CAD 52.421,171,400
2026-10-01CAD 51.33CAD 52.36CAD 50.89CAD 51.961,523,800
2026-09-30CAD 50.99CAD 51.51CAD 50.75CAD 51.351,356,800
2026-09-29CAD 51.33CAD 51.41CAD 50.57CAD 50.741,309,800
2026-09-28CAD 52.44CAD 52.94CAD 51.64CAD 51.771,876,000
2026-09-25CAD 52.72CAD 53.08CAD 51.50CAD 52.06966,200
2026-09-24CAD 53.56CAD 53.75CAD 52.92CAD 53.111,495,600
2026-09-23CAD 53.54CAD 54.02CAD 53.26CAD 53.341,746,700
2026-09-22CAD 53.15CAD 54.02CAD 52.93CAD 53.431,206,900
2026-09-21CAD 54.67CAD 54.67CAD 53.63CAD 53.631,754,300
2026-09-18CAD 53.73CAD 55.09CAD 53.51CAD 54.967,605,200
2026-09-17CAD 52.91CAD 54.40CAD 52.90CAD 53.781,060,700
2026-09-16CAD 53.65CAD 54.51CAD 53.18CAD 53.321,046,300
2026-09-15CAD 54.28CAD 54.91CAD 53.78CAD 53.981,052,700
2026-09-14CAD 55.00CAD 55.46CAD 54.62CAD 54.762,129,100
2026-09-11CAD 54.85CAD 55.44CAD 54.18CAD 54.541,656,000
2026-09-10CAD 57.04CAD 57.34CAD 54.90CAD 55.151,346,600
2026-09-09CAD 57.16CAD 57.30CAD 56.53CAD 56.691,820,700
2026-09-08CAD 56.40CAD 57.50CAD 56.34CAD 56.971,101,200
2026-09-04CAD 56.90CAD 56.90CAD 54.99CAD 56.332,147,100
2026-09-03CAD 58.91CAD 59.16CAD 58.38CAD 58.471,150,700
2026-09-02CAD 59.91CAD 60.28CAD 58.84CAD 59.031,370,500
2026-09-01CAD 60.60CAD 60.93CAD 59.63CAD 60.231,549,400
2026-08-31CAD 59.59CAD 60.30CAD 59.17CAD 60.112,416,600
2026-08-28CAD 59.32CAD 60.04CAD 59.03CAD 59.101,458,700
2026-08-27CAD 60.21CAD 60.61CAD 59.16CAD 59.361,010,200
2026-08-26CAD 58.70CAD 60.38CAD 58.50CAD 60.151,039,100
2026-08-25CAD 59.79CAD 60.12CAD 59.04CAD 59.06798,100
2026-08-24CAD 58.60CAD 60.24CAD 58.21CAD 60.081,123,300
2026-08-21CAD 59.53CAD 59.99CAD 58.48CAD 58.711,117,500
2026-08-20CAD 59.26CAD 60.17CAD 59.21CAD 59.54741,400
2026-08-19CAD 59.57CAD 59.75CAD 58.38CAD 58.88785,100
2026-08-18CAD 59.24CAD 59.85CAD 59.21CAD 59.56938,200
2026-08-17CAD 58.96CAD 59.45CAD 58.52CAD 58.83642,300
2026-08-14CAD 58.79CAD 59.48CAD 58.60CAD 58.79555,900
2026-08-13CAD 58.05CAD 59.14CAD 57.95CAD 58.75683,600
2026-08-12CAD 57.77CAD 58.50CAD 57.77CAD 58.25717,800
2026-08-11CAD 56.73CAD 58.27CAD 56.69CAD 57.931,105,200
2026-08-10CAD 57.50CAD 57.89CAD 56.08CAD 56.861,025,000
2026-08-07CAD 58.61CAD 58.82CAD 56.86CAD 57.111,129,100
2026-08-06CAD 57.20CAD 58.81CAD 57.20CAD 58.791,276,100
2026-08-05CAD 58.79CAD 58.85CAD 56.57CAD 57.202,444,700
2026-08-04CAD 58.82CAD 59.35CAD 57.49CAD 58.391,458,900
2026-07-31CAD 60.64CAD 60.71CAD 59.52CAD 59.561,203,700
2026-07-30CAD 60.21CAD 60.72CAD 59.75CAD 60.44832,700
2026-07-29CAD 59.90CAD 61.41CAD 59.61CAD 60.351,962,900
2026-07-28CAD 59.80CAD 60.04CAD 58.80CAD 59.31550,800
2026-07-27CAD 59.62CAD 60.00CAD 59.18CAD 59.50890,200
2026-07-24CAD 60.59CAD 61.22CAD 60.41CAD 60.71528,000
2026-07-23CAD 61.00CAD 61.08CAD 60.05CAD 60.43907,800
2026-07-22CAD 59.79CAD 60.67CAD 59.59CAD 60.54522,100
2026-07-21CAD 59.26CAD 59.40CAD 58.71CAD 59.361,415,100
2026-07-20CAD 59.74CAD 60.30CAD 59.02CAD 59.05503,500
2026-07-17CAD 59.89CAD 60.14CAD 59.43CAD 59.951,052,300
2026-07-16CAD 58.74CAD 59.52CAD 58.59CAD 59.191,325,000
2026-07-15CAD 58.56CAD 59.16CAD 58.34CAD 58.81546,100
2026-07-14CAD 58.58CAD 58.67CAD 58.00CAD 58.62652,500
2026-07-13CAD 58.00CAD 58.76CAD 57.87CAD 58.421,562,600
2026-07-10CAD 58.11CAD 58.22CAD 56.83CAD 57.381,335,000
2026-07-09CAD 58.99CAD 59.16CAD 57.96CAD 58.25784,300
2026-07-08CAD 58.05CAD 59.20CAD 57.83CAD 59.121,210,700
2026-07-07CAD 56.57CAD 57.64CAD 56.36CAD 57.36932,300
2026-07-06CAD 56.64CAD 57.34CAD 56.18CAD 56.351,371,100
2026-07-03CAD 56.13CAD 56.95CAD 55.97CAD 56.80289,100
2026-07-02CAD 56.65CAD 56.93CAD 55.25CAD 55.951,236,400
2026-06-30CAD 57.58CAD 58.30CAD 56.77CAD 56.971,175,800
2026-06-29CAD 58.40CAD 58.56CAD 57.12CAD 57.44815,700
2026-06-26CAD 58.20CAD 58.83CAD 57.93CAD 58.441,412,100
2026-06-25CAD 57.24CAD 58.46CAD 57.23CAD 58.351,095,400
2026-06-24CAD 57.30CAD 57.46CAD 56.54CAD 57.341,424,000
2026-06-23CAD 56.96CAD 57.80CAD 56.85CAD 57.772,018,900
2026-06-22CAD 56.28CAD 57.02CAD 55.80CAD 56.913,192,100
2026-06-19CAD 55.80CAD 56.99CAD 55.79CAD 56.462,357,000
2026-06-18CAD 54.75CAD 56.09CAD 54.19CAD 55.964,094,900
2026-06-17CAD 56.62CAD 57.33CAD 56.15CAD 56.211,141,800
2026-06-16CAD 57.60CAD 57.86CAD 55.67CAD 56.681,614,400
2026-06-15CAD 56.51CAD 58.29CAD 56.50CAD 57.205,340,700
2026-06-12CAD 58.86CAD 59.99CAD 58.81CAD 59.011,046,500
2026-06-11CAD 59.27CAD 59.93CAD 58.73CAD 59.111,800,600
2026-06-10CAD 57.50CAD 59.26CAD 57.50CAD 59.043,474,400
2026-06-09CAD 57.32CAD 57.56CAD 56.78CAD 57.381,050,700
2026-06-08CAD 57.43CAD 58.11CAD 56.99CAD 57.325,877,100
2026-06-05CAD 57.20CAD 58.03CAD 57.03CAD 57.531,159,000
2026-06-04CAD 56.94CAD 57.52CAD 56.71CAD 57.28960,200
2026-06-03CAD 57.87CAD 58.41CAD 56.91CAD 56.941,311,800
2026-06-02CAD 57.27CAD 58.06CAD 57.27CAD 57.60873,600
2026-06-01CAD 57.60CAD 57.86CAD 56.97CAD 57.201,005,900
2026-05-29CAD 56.29CAD 57.30CAD 55.89CAD 57.194,403,400
2026-05-28CAD 56.97CAD 57.34CAD 56.28CAD 56.461,110,200
2026-05-27CAD 56.16CAD 57.41CAD 55.73CAD 56.91765,900
2026-05-26CAD 57.74CAD 57.87CAD 56.82CAD 56.87955,000
2026-05-25CAD 58.68CAD 58.69CAD 57.43CAD 57.61347,700
2026-05-22CAD 57.78CAD 59.07CAD 57.78CAD 59.001,466,900
2026-05-21CAD 58.62CAD 59.14CAD 57.61CAD 57.852,058,300
2026-05-20CAD 58.49CAD 58.68CAD 57.80CAD 58.351,466,000
2026-05-19CAD 58.24CAD 59.02CAD 56.89CAD 58.712,318,900
2026-05-15CAD 54.82CAD 57.63CAD 54.72CAD 57.445,927,600
2026-05-14CAD 53.19CAD 55.18CAD 52.77CAD 55.112,072,200
2026-05-13CAD 53.70CAD 54.15CAD 52.37CAD 53.021,964,300
2026-05-12CAD 52.62CAD 54.20CAD 52.41CAD 53.641,325,300
2026-05-11CAD 51.82CAD 52.68CAD 51.80CAD 52.441,796,400
2026-05-08CAD 50.29CAD 52.09CAD 49.96CAD 51.501,293,300
2026-05-07CAD 49.28CAD 50.85CAD 48.60CAD 50.651,593,900
2026-05-06CAD 49.00CAD 49.81CAD 48.60CAD 49.492,416,500
2026-05-05CAD 52.80CAD 52.80CAD 48.93CAD 49.113,703,200
2026-05-04CAD 52.89CAD 53.60CAD 52.50CAD 52.97973,000
2026-05-01CAD 52.39CAD 53.08CAD 51.86CAD 52.80567,000
2026-04-30CAD 51.50CAD 52.51CAD 51.35CAD 52.48856,200
2026-04-29CAD 51.15CAD 51.81CAD 50.61CAD 51.601,074,800
2026-04-28CAD 50.54CAD 51.14CAD 50.01CAD 50.78654,300
2026-04-27CAD 50.00CAD 50.55CAD 49.80CAD 49.99707,300
2026-04-24CAD 50.00CAD 50.20CAD 49.41CAD 50.11451,100
2026-04-23CAD 49.89CAD 50.19CAD 49.50CAD 50.10639,500
2026-04-22CAD 50.05CAD 50.20CAD 49.32CAD 49.72423,300
2026-04-21CAD 49.98CAD 50.17CAD 49.40CAD 49.61719,200
2026-04-20CAD 49.67CAD 50.15CAD 49.45CAD 49.78999,400
2026-04-17CAD 48.25CAD 49.62CAD 47.64CAD 49.561,424,900
2026-04-16CAD 48.99CAD 49.70CAD 48.80CAD 49.251,018,500
2026-04-15CAD 50.15CAD 50.52CAD 48.86CAD 48.941,568,800
2026-04-14CAD 51.43CAD 51.98CAD 50.27CAD 50.281,153,700
2026-04-13CAD 52.77CAD 52.79CAD 51.44CAD 51.811,850,100
2026-04-10CAD 51.65CAD 52.60CAD 51.56CAD 52.231,345,200
2026-04-09CAD 51.64CAD 53.26CAD 51.36CAD 51.731,768,400
2026-04-08CAD 51.53CAD 52.07CAD 50.68CAD 51.542,643,800
2026-04-07CAD 53.66CAD 54.46CAD 53.28CAD 54.141,253,400
2026-04-06CAD 53.33CAD 53.80CAD 53.32CAD 53.611,286,800
2026-04-02CAD 53.25CAD 53.86CAD 53.04CAD 53.401,180,400
2026-04-01CAD 53.28CAD 53.55CAD 51.90CAD 52.512,103,500
2026-03-31CAD 54.02CAD 54.83CAD 53.16CAD 53.811,894,500
2026-03-30CAD 54.74CAD 55.35CAD 53.80CAD 54.181,539,800
2026-03-27CAD 54.27CAD 54.82CAD 54.03CAD 54.34954,000
2026-03-26CAD 54.30CAD 54.67CAD 53.98CAD 54.25469,800
2026-03-25CAD 53.57CAD 54.49CAD 53.35CAD 54.411,267,600
2026-03-24CAD 53.33CAD 54.63CAD 52.98CAD 53.63880,200
2026-03-23CAD 52.94CAD 53.58CAD 52.64CAD 53.33855,200
2026-03-20CAD 53.65CAD 54.45CAD 53.38CAD 53.752,381,500
2026-03-19CAD 53.23CAD 53.98CAD 53.04CAD 53.632,279,100
2026-03-18CAD 53.58CAD 53.79CAD 52.87CAD 53.32814,100
2026-03-17CAD 54.09CAD 54.60CAD 53.52CAD 53.604,624,800
2026-03-16CAD 53.30CAD 54.09CAD 52.88CAD 54.04797,800
2026-03-13CAD 53.81CAD 54.26CAD 53.60CAD 54.05946,900
2026-03-12CAD 53.71CAD 54.46CAD 53.71CAD 53.761,804,100
2026-03-11CAD 53.12CAD 53.77CAD 52.79CAD 53.501,464,000
2026-03-10CAD 52.61CAD 53.16CAD 52.16CAD 53.134,802,200
2026-03-09CAD 52.61CAD 53.44CAD 51.90CAD 53.001,500,700
2026-03-06CAD 53.05CAD 53.41CAD 52.09CAD 52.411,776,200
2026-03-05CAD 52.43CAD 53.03CAD 51.80CAD 53.02835,000
2026-03-04CAD 52.08CAD 52.39CAD 51.46CAD 52.371,072,700
2026-03-03CAD 52.00CAD 52.97CAD 51.80CAD 52.371,298,800
2026-03-02CAD 53.00CAD 53.97CAD 52.35CAD 52.611,694,200
2026-02-27CAD 51.21CAD 52.14CAD 50.81CAD 52.063,293,400
2026-02-26CAD 50.89CAD 51.49CAD 50.89CAD 51.17835,300
2026-02-25CAD 51.58CAD 51.99CAD 50.42CAD 51.06868,600
2026-02-24CAD 51.98CAD 52.15CAD 51.53CAD 52.08978,200
2026-02-23CAD 51.24CAD 52.02CAD 51.02CAD 51.83697,800
2026-02-20CAD 51.37CAD 51.75CAD 50.91CAD 51.041,572,300
2026-02-19CAD 52.15CAD 52.66CAD 51.36CAD 51.57730,700
2026-02-18CAD 51.37CAD 51.99CAD 51.01CAD 51.85852,100
2026-02-17CAD 51.75CAD 51.85CAD 50.79CAD 51.251,876,500
2026-02-13CAD 51.25CAD 52.13CAD 51.19CAD 51.85979,900
2026-02-12CAD 49.22CAD 51.19CAD 49.11CAD 51.032,595,500
2026-02-11CAD 48.39CAD 49.21CAD 48.20CAD 49.081,159,400
2026-02-10CAD 48.45CAD 48.55CAD 47.86CAD 48.10631,300
2026-02-09CAD 49.11CAD 49.13CAD 48.15CAD 48.32968,400
2026-02-06CAD 47.84CAD 49.19CAD 47.60CAD 49.171,119,700
2026-02-05CAD 47.01CAD 48.04CAD 46.81CAD 47.71866,600
2026-02-04CAD 46.33CAD 47.40CAD 46.20CAD 47.21959,600
2026-02-03CAD 45.67CAD 46.51CAD 45.50CAD 46.30651,800
2026-02-02CAD 45.55CAD 46.15CAD 45.08CAD 45.52997,300
2026-01-30CAD 45.98CAD 46.52CAD 45.20CAD 46.111,061,500
2026-01-29CAD 46.15CAD 46.18CAD 45.50CAD 45.91856,500
2026-01-28CAD 45.34CAD 46.10CAD 45.10CAD 45.70979,900
2026-01-27CAD 44.79CAD 45.56CAD 44.48CAD 45.311,116,500
2026-01-26CAD 44.69CAD 44.69CAD 43.65CAD 44.481,047,200
2026-01-23CAD 43.95CAD 44.59CAD 43.50CAD 44.231,045,500
2026-01-22CAD 43.80CAD 43.92CAD 43.27CAD 43.69635,800
2026-01-21CAD 44.05CAD 44.40CAD 43.51CAD 43.741,136,600
2026-01-20CAD 43.13CAD 44.27CAD 42.69CAD 43.751,364,000
2026-01-19CAD 44.01CAD 44.01CAD 43.05CAD 43.23902,600
2026-01-16CAD 44.49CAD 45.33CAD 44.49CAD 44.991,738,600
2026-01-15CAD 43.53CAD 44.89CAD 43.53CAD 44.542,058,700
2026-01-14CAD 43.02CAD 44.05CAD 42.90CAD 43.771,668,400
2026-01-13CAD 42.05CAD 43.15CAD 42.01CAD 43.121,612,000
2026-01-12CAD 41.80CAD 42.13CAD 41.66CAD 41.99906,500
2026-01-09CAD 41.60CAD 42.01CAD 41.38CAD 41.651,137,400
2026-01-08CAD 41.88CAD 42.17CAD 40.88CAD 41.581,822,600
2026-01-07CAD 43.03CAD 43.06CAD 41.92CAD 41.922,465,700
2026-01-06CAD 43.99CAD 44.42CAD 42.96CAD 43.141,921,000
2026-01-05CAD 44.60CAD 44.60CAD 42.62CAD 43.982,709,100
2026-01-02CAD 43.96CAD 44.71CAD 43.68CAD 44.611,082,300
2025-12-31CAD 44.06CAD 44.20CAD 43.83CAD 44.00345,400
2025-12-30CAD 44.06CAD 44.46CAD 44.00CAD 44.06597,800
2025-12-29CAD 43.80CAD 44.42CAD 43.80CAD 44.121,113,100
2025-12-24CAD 44.03CAD 44.16CAD 43.80CAD 43.89112,200
2025-12-23CAD 43.67CAD 44.17CAD 43.56CAD 44.051,717,700
2025-12-22CAD 43.52CAD 43.90CAD 43.40CAD 43.502,743,900
2025-12-19CAD 43.00CAD 43.90CAD 43.00CAD 43.271,558,200
2025-12-18CAD 43.31CAD 43.46CAD 42.76CAD 42.881,262,700
2025-12-17CAD 42.90CAD 43.66CAD 42.54CAD 43.371,566,800
2025-12-16CAD 43.81CAD 44.24CAD 42.61CAD 42.754,126,000
2025-12-15CAD 44.33CAD 44.35CAD 43.80CAD 44.141,806,700
2025-12-12CAD 45.09CAD 45.25CAD 44.66CAD 44.962,775,900
2025-12-11CAD 44.10CAD 44.88CAD 43.95CAD 44.831,088,400
2025-12-10CAD 44.20CAD 44.32CAD 43.75CAD 44.151,741,200
2025-12-09CAD 45.13CAD 45.13CAD 44.08CAD 44.252,018,800
2025-12-08CAD 45.39CAD 45.50CAD 44.95CAD 45.04758,000
2025-12-05CAD 44.98CAD 45.58CAD 44.86CAD 45.551,523,900
2025-12-04CAD 45.35CAD 45.77CAD 45.00CAD 45.042,181,800
2025-12-03CAD 45.12CAD 45.65CAD 44.98CAD 45.35927,500
2025-12-02CAD 45.58CAD 45.58CAD 44.78CAD 44.991,620,000
2025-12-01CAD 45.15CAD 46.29CAD 45.00CAD 45.601,385,700
2025-11-28CAD 44.16CAD 45.52CAD 44.12CAD 45.15736,400
2025-11-27CAD 44.18CAD 44.29CAD 44.08CAD 44.15182,800
2025-11-26CAD 44.37CAD 44.50CAD 44.12CAD 44.171,293,600
2025-11-25CAD 43.84CAD 44.67CAD 43.53CAD 44.332,033,300
2025-11-24CAD 43.82CAD 44.34CAD 43.46CAD 44.051,989,100
2025-11-21CAD 43.51CAD 43.98CAD 43.32CAD 43.941,089,500
2025-11-20CAD 43.85CAD 44.57CAD 43.50CAD 43.521,073,900
2025-11-19CAD 44.48CAD 44.48CAD 43.15CAD 43.611,662,500
2025-11-18CAD 43.41CAD 44.14CAD 43.38CAD 43.961,865,900
2025-11-17CAD 43.22CAD 43.99CAD 43.19CAD 43.411,773,000
2025-11-14CAD 40.09CAD 43.44CAD 40.09CAD 43.282,773,200
2025-11-13CAD 42.32CAD 42.38CAD 41.46CAD 41.801,033,900
2025-11-12CAD 41.60CAD 42.42CAD 41.60CAD 42.25888,600
2025-11-11CAD 41.57CAD 42.00CAD 41.56CAD 41.80736,600
2025-11-10CAD 40.95CAD 42.04CAD 40.95CAD 41.551,201,000
2025-11-07CAD 40.85CAD 41.23CAD 40.30CAD 40.941,007,600
2025-11-06CAD 40.72CAD 40.93CAD 40.57CAD 40.87615,500
2025-11-05CAD 40.71CAD 40.98CAD 40.50CAD 40.69933,300
2025-11-04CAD 40.82CAD 41.23CAD 40.38CAD 40.49652,500
2025-11-03CAD 41.37CAD 41.49CAD 40.86CAD 41.17645,700
2025-10-31CAD 41.27CAD 41.55CAD 40.94CAD 41.411,121,300
2025-10-30CAD 41.63CAD 41.90CAD 41.27CAD 41.28937,800
2025-10-29CAD 42.27CAD 42.32CAD 41.46CAD 41.561,045,900
2025-10-28CAD 42.49CAD 42.58CAD 42.19CAD 42.211,080,600
2025-10-27CAD 43.17CAD 43.17CAD 42.43CAD 42.491,012,100
2025-10-24CAD 43.47CAD 43.75CAD 42.81CAD 42.84811,100
2025-10-23CAD 43.53CAD 43.84CAD 43.01CAD 43.391,024,800
2025-10-22CAD 42.76CAD 43.31CAD 42.64CAD 43.261,157,200
2025-10-21CAD 42.57CAD 42.76CAD 42.10CAD 42.66625,800
2025-10-20CAD 42.70CAD 43.62CAD 42.49CAD 42.62897,800
2025-10-17CAD 42.68CAD 43.02CAD 42.53CAD 42.681,226,300
2025-10-16CAD 43.59CAD 43.66CAD 42.77CAD 42.80628,800