KEYUF | Keyera | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Keyera (KEYUF)

OTC

$36.45-$0.08 (-0.21%)

Price as of Oct 02, 2026

N/A
Market Cap
14.33%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-13.73%

Low Price$35.87

High Price$42.10
3 Months
-6.36%

Low Price$35.87

High Price$42.98
1 Year
+14.33%

Low Price$27.62

High Price$42.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	36.45	36.45	36.45	36.45	-0.21%	24,967
10/01/2026	36.47	36.53	36.47	36.53	+1.80%	81,403
09/30/2026	35.88	35.88	35.88	35.88	+0.04%	35,032
09/29/2026	35.87	35.87	35.87	35.87	-1.78%	68,067
09/28/2026	36.71	36.71	36.52	36.52	-0.81%	87,405
09/25/2026	37.15	37.15	36.82	36.82	-2.07%	70,080
09/24/2026	37.82	37.96	37.60	37.60	-0.92%	38,742
09/23/2026	37.95	37.95	37.95	37.95	-0.26%	81,305
09/22/2026	38.22	38.29	38.05	38.05	-1.63%	71,576
09/21/2026	38.78	38.78	38.63	38.68	-1.11%	191,377
09/18/2026	39.19	39.19	39.12	39.12	+1.54%	2,039,760
09/17/2026	38.31	38.77	38.31	38.52	-0.67%	36,744
09/15/2026	38.78	38.78	38.78	38.78	-1.41%	76,765
09/15/2026	$0.40 Dividend
09/14/2026	39.12	39.34	39.12	39.34	+1.28%	391,483
09/11/2026	38.80	38.84	38.80	38.84	-1.36%	86,200
09/10/2026	39.63	39.65	39.37	39.37	-3.56%	169,008
09/09/2026	40.83	40.83	40.83	40.83	-1.10%	29,211
09/08/2026	41.28	41.28	41.28	41.28	+3.28%	117,815
09/04/2026	40.09	40.09	38.17	39.97	-5.06%	41,517
09/03/2026	42.12	42.12	42.10	42.10	-0.37%	74,664
09/02/2026	42.27	42.27	42.26	42.26	-1.13%	31,529
09/01/2026	42.63	42.74	42.63	42.74	+1.22%	131,563
08/28/2026	42.23	42.23	42.23	42.23	-0.79%	114,820
08/27/2026	42.56	42.56	42.56	42.56	+0.33%	77,240
08/25/2026	42.58	42.58	42.39	42.42	-1.30%	41,765
08/24/2026	42.98	42.98	42.98	42.98	+1.61%	72,803
08/21/2026	42.11	42.30	42.11	42.30	-1.35%	52,109
08/20/2026	42.88	42.88	42.88	42.88	+1.88%	64,930
08/19/2026	42.07	42.09	42.07	42.09	-0.41%	52,634
08/18/2026	42.46	42.46	42.26	42.26	+0.63%	39,182
08/17/2026	42.00	42.00	42.00	42.00	+1.02%	55,005
08/14/2026	41.57	41.57	41.57	41.57	+0.48%	49,769
08/12/2026	41.44	41.44	41.37	41.37	+0.81%	52,173
08/11/2026	40.42	41.04	40.42	41.04	+2.13%	118,476
08/10/2026	40.81	40.81	39.88	40.19	-0.85%	5,408
08/07/2026	41.00	41.00	40.53	40.53	-2.34%	86,051
08/06/2026	41.18	41.50	41.18	41.50	+0.60%	158,726
08/05/2026	41.26	41.26	41.26	41.26	+0.46%	129,595
08/04/2026	41.16	41.23	40.51	41.07	-0.02%	19,965
08/03/2026	41.57	41.86	41.08	41.08	-3.01%	36,440
07/31/2026	42.09	42.38	41.99	42.35	-0.90%	62,036
07/30/2026	42.34	42.74	42.34	42.74	+2.67%	106,634
07/28/2026	41.63	41.63	41.63	41.63	-0.87%	75,241
07/27/2026	41.73	42.02	41.73	42.00	-1.83%	45,460
07/24/2026	42.78	42.78	42.78	42.78	+0.75%	45,077
07/23/2026	42.46	42.46	42.46	42.46	-0.12%	28,122
07/22/2026	42.15	42.52	42.15	42.51	+2.27%	23,071
07/21/2026	41.52	41.57	41.52	41.57	-0.66%	15,804
07/16/2026	41.68	41.85	41.65	41.85	+1.20%	74,272
07/15/2026	41.37	41.37	41.29	41.35	+0.63%	28,624
07/14/2026	41.05	41.10	40.87	41.10	+0.53%	24,053
07/13/2026	40.93	40.95	40.88	40.88	+2.06%	294,182
07/10/2026	39.77	40.30	39.77	40.05	-1.42%	16,993
07/09/2026	40.96	40.96	40.63	40.63	+1.13%	77,528
07/08/2026	40.18	40.18	40.18	40.18	+0.17%	75,268
07/07/2026	39.83	40.12	39.59	40.11	+1.09%	187,070
07/06/2026	39.77	39.77	39.67	39.67	+1.91%	477,428
07/02/2026	39.21	39.21	38.93	38.93	-3.10%	116,205
06/30/2026	40.18	40.18	40.18	40.18	+0.09%	39,163
06/29/2026	40.15	40.27	29.69	40.14	-1.35%	79,996
06/26/2026	37.93	40.89	37.93	40.69	+0.05%	151,270
06/25/2026	40.14	40.67	40.10	40.67	+2.24%	111,624
06/24/2026	39.68	39.78	39.60	39.78	-0.83%	64,340
06/23/2026	40.07	40.15	9.95	40.11	+1.40%	84,581
06/22/2026	39.36	39.79	39.24	39.56	+2.21%	231,119
06/18/2026	38.23	39.08	38.23	38.70	-3.39%	416,298
06/16/2026	40.12	40.12	40.06	40.06	-0.92%	168,091
06/15/2026	40.43	40.43	40.43	40.43	-2.66%	17,923
06/15/2026	$0.39 Dividend
06/12/2026	41.84	41.85	41.36	41.54	+0.005%	66,129
06/11/2026	41.85	41.85	41.46	41.54	-0.26%	270,542
06/10/2026	40.84	41.64	40.84	41.64	+3.49%	326,405
06/09/2026	40.10	40.24	40.04	40.24	+0.12%	84,145
06/08/2026	40.32	40.34	40.19	40.19	-0.51%	843,491
06/04/2026	40.18	40.47	40.18	40.40	+0.12%	174,533
06/03/2026	41.14	41.14	40.34	40.35	-0.93%	157,496
06/02/2026	40.77	40.77	40.73	40.73	-0.11%	23,437
06/01/2026	40.49	40.77	40.49	40.77	+1.12%	108,537
05/29/2026	40.21	40.32	40.09	40.32	+0.54%	714,210
05/28/2026	40.30	40.41	40.10	40.10	-1.43%	110,809
05/27/2026	39.82	40.69	39.82	40.69	+0.52%	12,707
05/26/2026	40.86	40.86	40.48	40.48	-2.78%	84,531
05/22/2026	38.03	41.63	38.03	41.63	+1.19%	40,272
05/21/2026	41.73	41.84	41.06	41.14	-0.89%	123,285
05/20/2026	41.49	41.51	41.43	41.51	-1.11%	57,072
05/19/2026	41.86	41.98	41.85	41.98	+4.14%	309,333
05/18/2026	39.18	41.02	39.18	40.31	-1.65%	2,164
05/15/2026	39.98	41.06	39.95	40.99	+4.24%	498,609
05/14/2026	38.59	39.32	38.59	39.32	+3.86%	517,711
05/13/2026	37.86	37.86	37.86	37.86	-1.56%	91,306
05/12/2026	38.02	38.56	38.02	38.46	+1.90%	106,182
05/11/2026	37.33	37.74	37.33	37.74	+1.37%	506,859
05/08/2026	36.44	37.23	36.44	37.23	+2.24%	55,750
05/07/2026	35.07	36.42	35.07	36.42	+2.62%	26,349
05/06/2026	35.36	35.76	35.36	35.48	+0.61%	222,244
05/05/2026	36.26	36.79	35.27	35.27	-7.95%	256,513
05/04/2026	38.31	38.31	38.31	38.31	+0.34%	5,298
05/01/2026	37.92	38.19	37.92	38.19	+2.75%	8,808
04/30/2026	36.94	37.16	36.94	37.16	+0.35%	31,496