KEYUF | Keyera | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Keyera (KEYUF)

OTC

$39.24-$0.54 (-1.36%)

Price as of Sep 11, 2026

N/A
Market Cap
26.16%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-5.37%

Low Price$39.24

High Price$43.42
3 Months
-6.49%

Low Price$39.10

High Price$43.42
1 Year
+26.16%

Low Price$27.91

High Price$43.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	39.20	39.24	39.20	39.24	-1.36%	86,200
09/10/2026	40.04	40.06	39.78	39.78	-3.56%	169,008
09/09/2026	41.25	41.25	41.25	41.25	-1.10%	29,211
09/08/2026	41.71	41.71	41.71	41.71	+3.28%	117,815
09/04/2026	40.50	40.50	38.56	40.38	-5.06%	41,517
09/03/2026	42.55	42.55	42.53	42.53	-0.37%	74,664
09/02/2026	42.70	42.70	42.69	42.69	-1.13%	31,529
09/01/2026	43.07	43.18	43.07	43.18	+1.22%	131,563
08/28/2026	42.66	42.66	42.66	42.66	-0.79%	114,820
08/27/2026	43.00	43.00	43.00	43.00	+0.33%	77,240
08/25/2026	43.02	43.02	42.83	42.86	-1.30%	41,765
08/24/2026	43.42	43.42	43.42	43.42	+1.61%	72,803
08/21/2026	42.54	42.74	42.54	42.74	-1.35%	52,109
08/20/2026	43.32	43.32	43.32	43.32	+1.88%	64,930
08/19/2026	42.50	42.52	42.50	42.52	-0.41%	52,634
08/18/2026	42.89	42.89	42.70	42.70	+0.63%	39,182
08/17/2026	42.43	42.43	42.43	42.43	+1.02%	55,005
08/14/2026	42.00	42.00	42.00	42.00	+0.48%	49,769
08/12/2026	41.87	41.87	41.80	41.80	+0.81%	52,173
08/11/2026	40.84	41.47	40.84	41.47	+2.13%	118,476
08/10/2026	41.23	41.23	40.29	40.60	-0.85%	5,408
08/07/2026	41.42	41.42	40.95	40.95	-2.34%	86,051
08/06/2026	41.60	41.93	41.60	41.93	+0.60%	158,726
08/05/2026	41.68	41.68	41.68	41.68	+0.46%	129,595
08/04/2026	41.58	41.65	40.93	41.49	-0.02%	19,965
08/03/2026	42.00	42.29	41.50	41.50	-3.01%	36,440
07/31/2026	42.52	42.82	42.42	42.79	-0.90%	62,036
07/30/2026	42.78	43.18	42.78	43.18	+2.67%	106,634
07/28/2026	42.06	42.06	42.06	42.06	-0.87%	75,241
07/27/2026	42.16	42.45	42.16	42.43	-1.83%	45,460
07/24/2026	43.22	43.22	43.22	43.22	+0.75%	45,077
07/23/2026	42.90	42.90	42.90	42.90	-0.12%	28,122
07/22/2026	42.59	42.96	42.59	42.95	+2.27%	23,071
07/21/2026	41.95	42.00	41.95	42.00	-0.66%	15,804
07/16/2026	42.10	42.28	42.08	42.28	+1.20%	74,272
07/15/2026	41.80	41.80	41.71	41.78	+0.63%	28,624
07/14/2026	41.47	41.52	41.29	41.52	+0.53%	24,053
07/13/2026	41.35	41.37	41.30	41.30	+2.06%	294,182
07/10/2026	40.18	40.71	40.18	40.47	-1.42%	16,993
07/09/2026	41.38	41.38	41.05	41.05	+1.13%	77,528
07/08/2026	40.59	40.59	40.59	40.59	+0.17%	75,268
07/07/2026	40.24	40.53	40.00	40.52	+1.09%	187,070
07/06/2026	40.18	40.18	40.08	40.08	+1.91%	477,428
07/02/2026	39.61	39.61	39.33	39.33	-3.10%	116,205
06/30/2026	40.59	40.59	40.59	40.59	+0.09%	39,163
06/29/2026	40.56	40.69	30.00	40.56	-1.35%	79,996
06/26/2026	38.32	41.31	38.32	41.11	+0.05%	151,270
06/25/2026	40.55	41.09	40.51	41.09	+2.24%	111,624
06/24/2026	40.08	40.19	40.01	40.19	-0.83%	64,340
06/23/2026	40.48	40.57	10.05	40.53	+1.40%	84,581
06/22/2026	39.76	40.20	39.64	39.97	+2.21%	231,119
06/18/2026	38.62	39.48	38.62	39.10	-3.39%	416,298
06/16/2026	40.53	40.53	40.47	40.47	-0.92%	168,091
06/15/2026	40.85	40.85	40.85	40.85	-2.66%	17,923
06/15/2026	$0.39 Dividend
06/12/2026	42.27	42.28	41.79	41.97	+0.005%	66,129
06/11/2026	42.28	42.28	41.88	41.96	-0.26%	270,542
06/10/2026	41.26	42.07	41.26	42.07	+3.49%	326,405
06/09/2026	40.51	40.66	40.45	40.66	+0.12%	84,145
06/08/2026	40.73	40.75	40.61	40.61	-0.51%	843,491
06/04/2026	40.60	40.89	40.60	40.81	+0.12%	174,533
06/03/2026	41.57	41.57	40.75	40.76	-0.93%	157,496
06/02/2026	41.19	41.19	41.15	41.15	-0.11%	23,437
06/01/2026	40.90	41.19	40.90	41.19	+1.12%	108,537
05/29/2026	40.63	40.73	40.50	40.73	+0.54%	714,210
05/28/2026	40.71	40.82	40.52	40.52	-1.43%	110,809
05/27/2026	40.23	41.11	40.23	41.11	+0.52%	12,707
05/26/2026	41.28	41.28	40.89	40.89	-2.78%	84,531
05/22/2026	38.43	42.06	38.43	42.06	+1.19%	40,272
05/21/2026	42.16	42.27	41.48	41.57	-0.89%	123,285
05/20/2026	41.91	41.94	41.86	41.94	-1.11%	57,072
05/19/2026	42.29	42.41	42.28	42.41	+4.14%	309,333
05/18/2026	39.59	41.45	39.59	40.72	-1.65%	2,164
05/15/2026	40.39	41.49	40.36	41.41	+4.24%	498,609
05/14/2026	38.99	39.72	38.99	39.72	+3.86%	517,711
05/13/2026	38.25	38.25	38.25	38.25	-1.56%	91,306
05/12/2026	38.42	38.96	38.42	38.85	+1.90%	106,182
05/11/2026	37.71	38.13	37.71	38.13	+1.37%	506,859
05/08/2026	36.81	37.61	36.81	37.61	+2.24%	55,750
05/07/2026	35.43	36.79	35.43	36.79	+2.62%	26,349
05/06/2026	35.72	36.13	35.72	35.85	+0.61%	222,244
05/05/2026	36.63	37.17	35.63	35.63	-7.95%	256,513
05/04/2026	38.71	38.71	38.71	38.71	+0.34%	5,298
05/01/2026	38.31	38.58	38.31	38.58	+2.75%	8,808
04/30/2026	37.32	37.54	37.32	37.54	+0.35%	31,496
04/29/2026	37.26	37.41	37.26	37.41	+1.59%	154,674
04/28/2026	36.86	36.86	36.82	36.83	+1.38%	71,408
04/27/2026	36.46	36.50	36.27	36.33	+0.08%	96,289
04/24/2026	36.06	36.35	35.92	36.30	+0.21%	17,202
04/23/2026	36.28	36.28	36.11	36.22	+0.53%	58,277
04/22/2026	35.97	36.03	35.94	36.03	+0.17%	45,692
04/21/2026	35.97	35.97	35.97	35.97	-0.90%	27,809
04/20/2026	36.28	36.30	36.28	36.30	+1.33%	2,308
04/17/2026	35.05	35.82	34.63	35.82	+1.13%	46,021
04/16/2026	35.42	35.42	35.42	35.42	-1.26%	48,618
04/15/2026	35.80	35.87	35.78	35.87	-1.04%	367,229
04/14/2026	36.27	36.27	36.25	36.25	-2.38%	599,696
04/13/2026	37.50	37.50	37.11	37.13	-0.77%	97,185
04/10/2026	37.12	37.50	37.12	37.42	+0.56%	60,455
04/09/2026	38.05	38.05	37.11	37.21	+0.83%	18,899