Keyera Corp.
KEY.TOTSXEnergy● Active
$57.53
+$0.25(+0.44%)
Market Cap$13.2B
P/E Ratio—
52W High$59.14
52W Low$40.09
Keyera Corp.（KEY.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
key.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$59.14
May 21, 2026
-2.7% from here
5-Year Low5Y
$26.34
Jan 24, 2022
+118.4% from low
IPO Priceadj.
$5.63
Oct 9, 2003
+921.8% since IPO
1 Year Ago
$41.97
Jun 9, 2025
+37.1% in 1Y
5 Years Ago
$34.59
Jun 8, 2021
+66.3% in 5Y
10 Years Ago
$38.57
Jun 8, 2016
+49.2% in 10Y
Historical Price Data · KEY.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $57.20 | $58.03 | $57.03 | $57.53 | $57.53 | 1.2M | +0.58% |
| Jun 4, 2026 | $56.94 | $57.52 | $56.71 | $57.28 | $57.28 | 960K | +0.60% |
| Jun 3, 2026 | $57.87 | $58.41 | $56.91 | $56.94 | $56.94 | 1.3M | -1.61% |
| Jun 2, 2026 | $57.27 | $58.06 | $57.27 | $57.60 | $57.60 | 874K | +0.58% |
| Jun 1, 2026 | $57.60 | $57.86 | $56.97 | $57.20 | $57.20 | 1.0M | -0.69% |
| May 29, 2026 | $56.29 | $57.30 | $55.89 | $57.19 | $57.19 | 4.4M | +1.60% |
| May 28, 2026 | $56.97 | $57.34 | $56.28 | $56.46 | $56.46 | 1.1M | -0.90% |
| May 27, 2026 | $56.16 | $57.41 | $55.73 | $56.91 | $56.91 | 766K | +1.34% |
| May 26, 2026 | $57.74 | $57.87 | $56.82 | $56.87 | $56.87 | 955K | -1.51% |
| May 25, 2026 | $58.68 | $58.69 | $57.43 | $57.61 | $57.61 | 348K | -1.82% |
| May 22, 2026 | $57.78 | $59.07 | $57.78 | $59.00 | $59.00 | 1.5M | +2.11% |
| May 21, 2026 | $58.62 | $59.14 | $57.61 | $57.85 | $57.85 | 2.1M | -1.31% |
| May 20, 2026 | $58.49 | $58.68 | $57.80 | $58.35 | $58.35 | 1.5M | -0.24% |
| May 19, 2026 | $58.24 | $59.02 | $56.89 | $58.71 | $58.71 | 2.3M | +0.81% |
| May 15, 2026 | $54.82 | $57.63 | $54.72 | $57.44 | $57.44 | 5.9M | +4.78% |
| May 14, 2026 | $53.19 | $55.18 | $52.77 | $55.11 | $55.11 | 2.1M | +3.61% |
| May 13, 2026 | $53.70 | $54.15 | $52.37 | $53.02 | $53.02 | 2.0M | -1.27% |
| May 12, 2026 | $52.62 | $54.20 | $52.41 | $53.64 | $53.64 | 1.3M | +1.94% |
| May 11, 2026 | $51.82 | $52.68 | $51.80 | $52.44 | $52.44 | 1.8M | +1.20% |
| May 8, 2026 | $50.29 | $52.09 | $49.96 | $51.50 | $51.50 | 1.3M | +2.41% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · KEY.TO
Jan 1 → Dec 31 · 6 years2026+30.9%$43.96 → $57.53
+30.9%
2025-0.1%$44.06 → $44.00
-0.1%
2024+37.2%$32.03 → $43.96
+37.2%
2023+8.2%$29.60 → $32.03
+8.2%
2022+2.2%$28.94 → $29.59
+2.2%
2021-17.6%$34.64 → $28.53
-17.6%
Best Year2024 · +37.2%
Worst Year2021 · -17.6%
Positive Years4 / 6
Avg Annual Return+10.1%
6Y Total Return+66.1%
6Y CAGR~+8.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in KEY.TO?
If you invested $1,000 in KEY.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,492
Total Return+49.2%
CAGR~+4.1% / yr
Profit+$492
Based on Jun 8, 2016 · $38.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Keyera Corp.（KEY.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $57.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KEY.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KEY.TO 历史股价FMP 日线复权 OHLCV