Keyera Corp. KEYUF
36.24 USD +0.03 (+0.08%)
Regular-session close
36.07 Day range 36.29
10.05 52-week range 43.42
- YTD
- +12.93%
- 1 year
- +21.57%
KEYUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | +0.03 | +0.08% | 262,100 |
| Nov 12, 2026 | 36.29 | 36.29 | 36.01 | 36.21 | -0.28 | -0.77% | 112,200 |
| Nov 11, 2026 | 36.67 | 36.69 | 36.35 | 36.49 | +0.45 | +1.25% | 26,300 |
| Nov 10, 2026 | 35.02 | 36.13 | 35.02 | 36.04 | -0.14 | -0.39% | 121,000 |
| Nov 9, 2026 | 35.89 | 36.30 | 35.89 | 36.18 | +0.25 | +0.70% | 83,600 |
| Nov 6, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | -0.61 | -1.67% | 86,500 |
| Nov 5, 2026 | 38.00 | 38.00 | 36.54 | 36.54 | -1.20 | -3.18% | 63,600 |
| Nov 4, 2026 | 38.28 | 38.28 | 37.74 | 37.74 | -1.50 | -3.82% | 118,800 |
| Nov 3, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 39.30 | 39.50 | 39.24 | 39.24 | -0.52 | -1.31% | 73,700 |
| Oct 30, 2026 | 39.73 | 39.76 | 39.73 | 39.76 | +0.43 | +1.09% | 75,100 |
| Oct 29, 2026 | 39.10 | 39.47 | 39.10 | 39.33 | +0.30 | +0.77% | 57,700 |
| Oct 28, 2026 | 39.34 | 39.34 | 39.03 | 39.03 | +0.24 | +0.62% | 58,300 |
| Oct 27, 2026 | 38.87 | 38.87 | 38.74 | 38.79 | -0.44 | -1.12% | 87,100 |
| Oct 26, 2026 | 39.05 | 39.44 | 39.05 | 39.23 | +0.03 | +0.08% | 76,000 |
| Oct 23, 2026 | 39.06 | 39.20 | 39.06 | 39.20 | -0.13 | -0.33% | 97,900 |
| Oct 22, 2026 | 39.03 | 39.33 | 39.03 | 39.33 | -0.21 | -0.53% | 116,200 |
| Oct 21, 2026 | 39.25 | 39.54 | 39.25 | 39.54 | +0.64 | +1.65% | 76,100 |
| Oct 20, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 39.06 | 39.06 | 38.90 | 38.90 | -0.24 | -0.61% | 53,200 |
| Oct 16, 2026 | 39.22 | 39.30 | 39.14 | 39.14 | +0.94 | +2.46% | 57,300 |
| Oct 15, 2026 | 38.00 | 38.24 | 38.00 | 38.20 | -0.62 | -1.60% | 53,500 |
| Oct 14, 2026 | 38.72 | 38.89 | 38.72 | 38.82 | +0.09 | +0.23% | 59,800 |
| Oct 13, 2026 | 38.32 | 38.73 | 38.14 | 38.73 | +0.39 | +1.02% | 45,200 |
| Oct 12, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 38.18 | 38.34 | 38.18 | 38.34 | +0.23 | +0.60% | 263,400 |
| Oct 8, 2026 | 36.22 | 38.11 | 36.22 | 38.11 | +1.34 | +3.64% | 163,700 |
| Oct 7, 2026 | 36.95 | 36.95 | 36.77 | 36.77 | -0.64 | -1.71% | 2,000 |
| Oct 6, 2026 | 37.37 | 37.41 | 37.30 | 37.41 | +0.54 | +1.46% | 94,500 |
| Oct 5, 2026 | 36.46 | 36.91 | 36.46 | 36.87 | +0.42 | +1.15% | 665,500 |
| Oct 2, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | -0.08 | -0.22% | 25,000 |
| Oct 1, 2026 | 36.47 | 36.53 | 36.47 | 36.53 | +0.65 | +1.81% | 81,400 |
| Sep 30, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | +0.01 | +0.03% | 35,000 |
| Sep 29, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | -0.65 | -1.78% | 68,100 |
| Sep 28, 2026 | 36.71 | 36.71 | 36.52 | 36.52 | -0.30 | -0.81% | 87,400 |
| Sep 25, 2026 | 37.15 | 37.15 | 36.82 | 36.82 | -0.78 | -2.07% | 70,100 |
| Sep 24, 2026 | 37.82 | 37.96 | 37.60 | 37.60 | -0.35 | -0.92% | 38,700 |
| Sep 23, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | -0.10 | -0.26% | 81,300 |
| Sep 22, 2026 | 38.22 | 38.29 | 38.05 | 38.05 | -0.63 | -1.63% | 71,600 |
| Sep 21, 2026 | 38.78 | 38.78 | 38.63 | 38.68 | -0.44 | -1.12% | 191,400 |
| Sep 18, 2026 | 39.19 | 39.19 | 39.12 | 39.12 | +0.60 | +1.56% | 2,039,800 |
| Sep 17, 2026 | 38.31 | 38.77 | 38.31 | 38.52 | -0.26 | -0.67% | 36,700 |
| Sep 16, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | -0.96 | -2.42% | 76,800 |
| Sep 14, 2026 | 39.52 | 39.74 | 39.52 | 39.74 | +0.50 | +1.27% | 391,500 |
| Sep 11, 2026 | 39.20 | 39.24 | 39.20 | 39.24 | -0.54 | -1.36% | 86,200 |
| Sep 10, 2026 | 40.04 | 40.06 | 39.78 | 39.78 | -1.47 | -3.56% | 169,000 |
| Sep 9, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | -0.46 | -1.10% | 29,200 |
| Sep 8, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | +1.33 | +3.29% | 117,800 |
| Sep 4, 2026 | 40.50 | 40.50 | 38.56 | 40.38 | -2.15 | -5.06% | 21,600 |
| Sep 3, 2026 | 42.55 | 42.55 | 42.53 | 42.53 | -0.16 | -0.37% | 74,700 |
| Sep 2, 2026 | 42.70 | 42.70 | 42.69 | 42.69 | -0.49 | -1.13% | 31,500 |
| Sep 1, 2026 | 43.07 | 43.18 | 43.07 | 43.18 | +0.52 | +1.22% | 131,600 |
| Aug 31, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | -0.34 | -0.79% | 114,800 |
| Aug 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | +0.14 | +0.33% | 77,200 |
| Aug 26, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 43.02 | 43.02 | 42.83 | 42.86 | -0.56 | -1.29% | 41,800 |
| Aug 24, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | +0.68 | +1.59% | 72,800 |
| Aug 21, 2026 | 42.54 | 42.74 | 42.54 | 42.74 | -0.58 | -1.34% | 52,100 |
| Aug 20, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | +0.80 | +1.88% | 64,900 |
| Aug 19, 2026 | 42.50 | 42.52 | 42.50 | 42.52 | -0.18 | -0.42% | 52,600 |
| Aug 18, 2026 | 42.89 | 42.89 | 42.70 | 42.70 | +0.27 | +0.64% | 39,200 |
| Aug 17, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | +0.43 | +1.02% | 55,000 |
| Aug 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | +0.20 | +0.48% | 49,800 |
65 days, newest first. Daily bars as drawn on the KEYUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.