Keyera Corp.
KEYUFOTCEnergy● Active
$40.98
$-0.21(-0.51%)
Market Cap$9.4B
P/E Ratio—
52W High$42.8
52W Low$27.97
Keyera Corp.（KEYUF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
keyuf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.80
May 19, 2026
-4.3% from here
5-Year Low5Y
$19.72
Oct 13, 2022
+107.8% from low
IPO Priceadj.
$7.85
Nov 15, 2005
+422.0% since IPO
1 Year Ago
$30.61
Jun 9, 2025
+33.9% in 1Y
5 Years Ago
$28.56
Jun 9, 2021
+43.5% in 5Y
10 Years Ago
$30.07
Jun 9, 2016
+36.3% in 10Y
Historical Price Data · KEYUF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $41.11 | $41.13 | $40.98 | $40.98 | $40.98 | 844K | -0.32% |
| Jun 5, 2026 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0K | +0.00% |
| Jun 4, 2026 | $40.97 | $41.26 | $40.97 | $41.19 | $41.19 | 175K | +0.54% |
| Jun 3, 2026 | $41.95 | $41.95 | $41.13 | $41.83 | $41.83 | 158K | -0.29% |
| Jun 2, 2026 | $41.57 | $41.57 | $41.53 | $41.53 | $41.53 | 23K | -0.10% |
| Jun 1, 2026 | $41.28 | $41.57 | $41.28 | $41.57 | $41.57 | 109K | +0.70% |
| May 29, 2026 | $41.00 | $41.11 | $40.88 | $40.93 | $40.93 | 714K | -0.17% |
| May 28, 2026 | $41.09 | $41.20 | $40.89 | $40.89 | $40.89 | 111K | -0.49% |
| May 27, 2026 | $40.60 | $41.48 | $40.60 | $41.48 | $41.48 | 13K | +2.17% |
| May 26, 2026 | $41.66 | $41.66 | $41.27 | $41.27 | $41.27 | 85K | -0.94% |
| May 22, 2026 | $38.78 | $42.45 | $38.78 | $42.45 | $42.45 | 40K | +9.46% |
| May 21, 2026 | $42.55 | $42.66 | $41.86 | $41.95 | $41.95 | 123K | -1.41% |
| May 20, 2026 | $42.30 | $42.33 | $42.24 | $42.33 | $42.33 | 57K | +0.07% |
| May 19, 2026 | $42.68 | $42.80 | $42.67 | $42.80 | $42.80 | 309K | +0.28% |
| May 18, 2026 | $39.95 | $41.83 | $39.95 | $41.10 | $41.10 | 2K | +2.88% |
| May 15, 2026 | $40.76 | $41.87 | $40.73 | $41.85 | $41.85 | 499K | +2.67% |
| May 14, 2026 | $39.35 | $40.09 | $39.35 | $40.09 | $40.09 | 518K | +1.88% |
| May 13, 2026 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 91K | +0.00% |
| May 12, 2026 | $38.77 | $39.32 | $38.77 | $39.21 | $39.21 | 106K | +1.13% |
| May 11, 2026 | $38.06 | $38.48 | $38.06 | $38.48 | $38.48 | 507K | +1.10% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KEYUF
Jan 1 → Dec 31 · 6 years2026+28.7%$31.83 → $40.98
+28.7%
2025+5.2%$30.50 → $32.09
+5.2%
2024+25.4%$24.26 → $30.41
+25.4%
2023+11.5%$21.67 → $24.17
+11.5%
2022-7.1%$23.54 → $21.86
-7.1%
2021-23.5%$29.50 → $22.57
-23.5%
Best Year2026 · +28.7%
Worst Year2021 · -23.5%
Positive Years4 / 6
Avg Annual Return+6.7%
6Y Total Return+38.9%
6Y CAGR~+5.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in KEYUF?
If you invested $1,000 in KEYUF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,363
Total Return+36.3%
CAGR~+3.1% / yr
Profit+$363
Based on Jun 9, 2016 · $30.07Split & 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.（KEYUF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $40.98。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
KEYUF 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。
KEYUF 历史股价FMP 日线复权 OHLCV