S&P 500$7,543.59
+0.38%
2m
DOW 30$52,508.27
+0.02%
2m
NASDAQ 100$29,586.29
+1.10%
2m
Russell 2000$294.51
+0.35%
2m
Russell 1000$411.48
+0.36%
2m
S&P 400$3,777.26
+0.49%
2m
S&P 600$1,767.99
+0.30%
2m

Keyera (KEYUF)

OTC

$41.52+$0.22 (+0.53%)

Price as of Jul 14, 2026

N/A
Market Cap
38.05%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-1.06%

Low Price$39.10

High Price$41.52
3 Months
+14.55%

Low Price$35.75

High Price$42.80
1 Year
+38.05%

Low Price$28.80

High Price$42.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/08/2026	36.80	37.00	36.80	36.90	-4.32%	63,058
04/07/2026	38.56	38.56	38.56	38.56	+0.83%	71,452
04/06/2026	38.09	38.25	38.09	38.25	+0.19%	134,143
04/02/2026	36.78	38.18	36.78	38.18	+2.58%	11,869
04/01/2026	37.98	37.98	37.16	37.22	-1.88%	62,181
03/31/2026	38.33	38.64	37.93	37.93	-1.27%	142,985
03/30/2026	38.42	38.42	38.42	38.42	-0.59%	109,460
03/27/2026	39.02	39.02	38.63	38.64	-0.41%	273,829
03/26/2026	38.80	38.80	38.80	38.80	-0.36%	24,087
03/25/2026	38.69	38.94	38.61	38.94	+0.87%	235,956
03/24/2026	38.58	38.60	38.58	38.60	+0.28%	12,269
03/23/2026	38.29	38.50	38.29	38.50	-0.23%	7,796
03/19/2026	38.79	38.80	38.58	38.58	-0.31%	185,216
03/18/2026	38.46	38.70	38.46	38.70	-0.26%	74,423
03/17/2026	38.86	39.42	38.80	38.80	+0.03%	8,868
03/16/2026	38.86	38.86	38.74	38.79	+0.55%	54,264
03/16/2026	$0.39 Dividend
03/13/2026	36.59	38.68	36.59	38.58	-0.58%	237,606
03/12/2026	38.91	39.18	38.81	38.81	+0.74%	182,593
03/11/2026	38.71	38.76	38.52	38.52	+1.29%	130,159
03/10/2026	38.02	38.03	38.02	38.03	-1.37%	9,758
03/09/2026	38.01	38.56	38.01	38.56	+2.08%	7,911
03/06/2026	37.78	37.78	37.78	37.78	-0.15%	5,414
03/05/2026	37.39	37.84	37.39	37.83	+0.72%	82,160
03/04/2026	37.38	37.56	37.38	37.56	+0.47%	17,449
03/03/2026	37.77	37.77	37.01	37.38	-1.89%	143,783
03/02/2026	38.42	38.42	37.98	38.10	+1.66%	346,391
02/27/2026	37.36	37.48	37.36	37.48	+2.30%	174,737
02/26/2026	36.75	36.78	36.54	36.64	+0.05%	184,282
02/25/2026	36.21	36.62	36.21	36.62	-0.99%	300,373
02/24/2026	37.23	37.23	36.94	36.99	+0.08%	4,045
02/23/2026	34.92	37.08	34.92	36.96	+1.03%	30,271
02/20/2026	36.74	36.76	36.58	36.58	-0.77%	127,007
02/19/2026	37.32	37.32	36.86	36.86	-1.11%	38,395
02/18/2026	37.17	37.28	37.17	37.28	-0.08%	53,940
02/13/2026	37.10	37.36	37.10	37.31	+1.55%	95,460