Keel Infrastructure Corp. KEEL.TO
2.65 CAD -0.12 (-4.33%)
As ofNov 13, 2026, 3:59 PM EST
2.53 Day range 2.78
2.26 52-week range 10.81
- YTD
- -17.96%
- 1 year
- -26.80%
KEEL.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.75 | 2.78 | 2.53 | 2.65 | -0.12 | -4.33% | 4,330,060 |
| Nov 12, 2026 | 2.77 | 2.91 | 2.73 | 2.77 | -0.17 | -5.78% | 3,148,200 |
| Nov 11, 2026 | 2.88 | 3.06 | 2.87 | 2.94 | +0.22 | +8.09% | 3,440,100 |
| Nov 10, 2026 | 2.67 | 2.84 | 2.60 | 2.72 | -0.02 | -0.73% | 2,592,000 |
| Nov 9, 2026 | 2.64 | 2.84 | 2.56 | 2.74 | +0.12 | +4.58% | 4,504,200 |
| Nov 6, 2026 | 2.53 | 2.66 | 2.40 | 2.62 | +0.30 | +12.93% | 4,785,900 |
| Nov 5, 2026 | 2.78 | 2.82 | 2.26 | 2.32 | -0.61 | -20.82% | 10,167,600 |
| Nov 4, 2026 | 2.93 | 3.07 | 2.87 | 2.93 | -0.14 | -4.56% | 4,431,900 |
| Nov 3, 2026 | 2.67 | 3.09 | 2.66 | 3.07 | +0.41 | +15.41% | 3,581,300 |
| Nov 2, 2026 | 2.93 | 2.93 | 2.61 | 2.66 | -0.25 | -8.59% | 4,284,600 |
| Oct 30, 2026 | 3.15 | 3.15 | 2.82 | 2.91 | -0.32 | -9.91% | 3,355,900 |
| Oct 29, 2026 | 3.27 | 3.32 | 3.15 | 3.23 | -0.15 | -4.44% | 2,669,800 |
| Oct 28, 2026 | 3.22 | 3.40 | 3.13 | 3.38 | +0.20 | +6.29% | 4,144,400 |
| Oct 27, 2026 | 3.15 | 3.30 | 3.09 | 3.18 | +0.11 | +3.58% | 2,603,200 |
| Oct 26, 2026 | 2.98 | 3.19 | 2.90 | 3.07 | +0.03 | +0.99% | 2,699,600 |
| Oct 23, 2026 | 3.14 | 3.18 | 3.03 | 3.04 | -0.12 | -3.80% | 3,184,100 |
| Oct 22, 2026 | 3.27 | 3.42 | 3.13 | 3.16 | -0.24 | -7.06% | 3,815,900 |
| Oct 21, 2026 | 3.44 | 3.46 | 3.26 | 3.40 | +0.09 | +2.72% | 2,613,800 |
| Oct 20, 2026 | 3.21 | 3.44 | 3.15 | 3.31 | +0.01 | +0.30% | 2,578,700 |
| Oct 19, 2026 | 3.44 | 3.46 | 3.25 | 3.30 | +0.05 | +1.54% | 2,413,400 |
| Oct 16, 2026 | 3.60 | 3.60 | 3.23 | 3.25 | -0.37 | -10.22% | 3,503,400 |
| Oct 15, 2026 | 3.46 | 3.66 | 3.28 | 3.62 | -0.01 | -0.28% | 5,854,200 |
| Oct 14, 2026 | 3.97 | 3.97 | 3.58 | 3.63 | -0.46 | -11.25% | 4,401,700 |
| Oct 13, 2026 | 4.01 | 4.11 | 3.95 | 4.09 | -0.25 | -5.76% | 4,262,000 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.31 | 4.34 | -0.12 | -2.69% | 2,201,000 |
| Oct 8, 2026 | 4.64 | 4.68 | 4.35 | 4.46 | -0.28 | -5.91% | 3,355,500 |
| Oct 7, 2026 | 4.73 | 4.82 | 4.68 | 4.74 | -0.18 | -3.66% | 2,042,500 |
| Oct 6, 2026 | 4.95 | 5.03 | 4.83 | 4.92 | +0.01 | +0.20% | 2,230,200 |
| Oct 5, 2026 | 5.15 | 5.15 | 4.81 | 4.91 | -0.24 | -4.66% | 3,049,900 |
| Oct 2, 2026 | 5.08 | 5.32 | 5.04 | 5.15 | +0.24 | +4.89% | 2,986,700 |
| Oct 1, 2026 | 5.04 | 5.05 | 4.81 | 4.91 | -0.11 | -2.19% | 2,879,800 |
| Sep 30, 2026 | 5.24 | 5.26 | 4.98 | 5.02 | -0.07 | -1.38% | 1,846,200 |
| Sep 29, 2026 | 5.19 | 5.21 | 5.04 | 5.09 | 0.00 | 0.00% | 1,869,800 |
| Sep 28, 2026 | 5.29 | 5.39 | 5.09 | 5.09 | -0.27 | -5.04% | 2,244,400 |
| Sep 25, 2026 | 5.60 | 5.60 | 5.28 | 5.36 | -0.16 | -2.90% | 2,423,000 |
| Sep 24, 2026 | 5.51 | 5.73 | 5.41 | 5.52 | -0.13 | -2.30% | 2,655,400 |
| Sep 23, 2026 | 5.85 | 5.86 | 5.63 | 5.65 | -0.18 | -3.09% | 2,551,600 |
| Sep 22, 2026 | 5.65 | 5.94 | 5.58 | 5.83 | +0.13 | +2.28% | 4,369,100 |
| Sep 21, 2026 | 5.75 | 5.85 | 5.64 | 5.70 | +0.13 | +2.33% | 4,310,700 |
| Sep 18, 2026 | 5.19 | 5.71 | 5.10 | 5.57 | +0.53 | +10.52% | 7,814,200 |
| Sep 17, 2026 | 5.05 | 5.24 | 4.87 | 5.04 | +0.30 | +6.33% | 5,741,900 |
| Sep 16, 2026 | 4.65 | 4.88 | 4.63 | 4.74 | +0.16 | +3.49% | 3,375,800 |
| Sep 15, 2026 | 4.77 | 4.79 | 4.51 | 4.58 | -0.21 | -4.38% | 2,175,100 |
| Sep 14, 2026 | 4.62 | 4.90 | 4.55 | 4.79 | -0.14 | -2.84% | 3,000,300 |
| Sep 11, 2026 | 4.88 | 5.15 | 4.82 | 4.93 | +0.15 | +3.14% | 2,440,500 |
| Sep 10, 2026 | 4.90 | 5.01 | 4.77 | 4.78 | -0.32 | -6.27% | 2,510,300 |
| Sep 9, 2026 | 5.13 | 5.32 | 5.02 | 5.10 | -0.03 | -0.58% | 2,869,300 |
| Sep 8, 2026 | 4.87 | 5.36 | 4.87 | 5.13 | +0.32 | +6.65% | 5,071,200 |
| Sep 4, 2026 | 4.58 | 4.81 | 4.58 | 4.81 | +0.18 | +3.89% | 3,681,700 |
| Sep 3, 2026 | 4.38 | 4.67 | 4.24 | 4.63 | +0.30 | +6.93% | 4,068,400 |
| Sep 2, 2026 | 4.21 | 4.38 | 4.16 | 4.33 | +0.07 | +1.64% | 2,149,700 |
| Sep 1, 2026 | 4.21 | 4.38 | 4.18 | 4.26 | -0.08 | -1.84% | 1,669,400 |
| Aug 31, 2026 | 4.43 | 4.43 | 4.29 | 4.34 | -0.15 | -3.34% | 20,901,000 |
| Aug 28, 2026 | 4.75 | 4.75 | 4.42 | 4.49 | -0.38 | -7.80% | 5,667,900 |
| Aug 27, 2026 | 4.88 | 5.22 | 4.80 | 4.87 | +0.21 | +4.51% | 5,269,400 |
| Aug 26, 2026 | 4.79 | 4.95 | 4.63 | 4.66 | -0.19 | -3.92% | 3,415,400 |
| Aug 25, 2026 | 4.56 | 4.90 | 4.54 | 4.85 | +0.34 | +7.54% | 3,735,700 |
| Aug 24, 2026 | 4.46 | 4.69 | 4.40 | 4.51 | -0.05 | -1.10% | 3,651,300 |
| Aug 21, 2026 | 4.79 | 5.20 | 4.50 | 4.56 | -0.12 | -2.56% | 5,646,700 |
| Aug 20, 2026 | 4.50 | 4.72 | 4.36 | 4.68 | +0.21 | +4.70% | 4,209,900 |
| Aug 19, 2026 | 4.45 | 4.72 | 4.10 | 4.47 | +0.05 | +1.13% | 6,663,900 |
| Aug 18, 2026 | 5.10 | 5.41 | 4.36 | 4.42 | -0.82 | -15.65% | 7,561,400 |
| Aug 17, 2026 | 5.10 | 5.43 | 5.04 | 5.24 | +0.37 | +7.60% | 4,824,000 |
| Aug 14, 2026 | 4.59 | 4.92 | 4.56 | 4.87 | +0.23 | +4.96% | 4,497,100 |
64 days, newest first. Daily bars as drawn on the KEEL.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.