Keyera Corp.（KEY.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	54.44	55.80	54.44	55.78	+3.30%	1,096,629
2026-10-15	55.46	55.58	53.51	54.00	-2.58%	1,086,400
2026-10-14	55.03	55.69	55.02	55.43	+0.86%	1,992,600
2026-10-13	54.56	55.13	54.11	54.96	+0.83%	1,317,400
2026-10-09	53.84	54.83	53.84	54.51	+0.85%	1,204,400
2026-10-08	52.70	54.33	52.55	54.05	+3.31%	1,667,500
2026-10-07	52.93	53.34	52.20	52.32	-1.32%	749,200
2026-10-06	52.51	53.33	52.45	53.02	+0.59%	1,204,500
2026-10-05	52.37	52.98	51.83	52.71	+0.55%	1,435,100
2026-10-02	51.84	52.53	51.70	52.42	+0.89%	1,171,400
2026-10-01	51.33	52.36	50.89	51.96	+1.19%	1,523,800
2026-09-30	50.99	51.51	50.75	51.35	+1.20%	1,356,800
2026-09-29	51.33	51.41	50.57	50.74	-1.99%	1,309,800
2026-09-28	52.44	52.94	51.64	51.77	-0.56%	1,876,000
2026-09-25	52.72	53.08	51.50	52.06	-1.98%	966,200
2026-09-24	53.56	53.75	52.92	53.11	-0.43%	1,495,600
2026-09-23	53.54	54.02	53.26	53.34	-0.17%	1,746,700
2026-09-22	53.15	54.02	52.93	53.43	-0.37%	1,206,900
2026-09-21	54.67	54.67	53.63	53.63	-2.42%	1,754,300
2026-09-18	53.73	55.09	53.51	54.96	+2.19%	7,605,200
2026-09-17	52.91	54.40	52.90	53.78	+0.86%	1,060,700
2026-09-16	53.65	54.51	53.18	53.32	-1.22%	1,046,300
2026-09-15	54.28	54.91	53.78	53.98	-1.42%	1,052,700
2026-09-14	55.00	55.46	54.62	54.76	+0.40%	2,129,100
2026-09-11	54.85	55.44	54.18	54.54	-1.11%	1,656,028
2026-09-10	57.04	57.34	54.90	55.15	-2.72%	1,346,584
2026-09-09	57.16	57.30	56.53	56.69	-0.49%	1,820,725
2026-09-08	56.40	57.50	56.34	56.97	+1.14%	1,101,210
2026-09-04	56.90	56.90	54.99	56.33	-3.66%	2,147,108
2026-09-03	58.91	59.16	58.38	58.47	-0.95%	1,150,661
2026-09-02	59.91	60.28	58.84	59.03	-1.99%	1,370,543
2026-09-01	60.60	60.93	59.63	60.23	+0.20%	1,549,397
2026-08-31	59.59	60.30	59.17	60.11	+1.71%	2,416,584
2026-08-28	59.32	60.04	59.03	59.10	-0.44%	1,458,736
2026-08-27	60.21	60.61	59.16	59.36	-1.31%	1,010,158
2026-08-26	58.70	60.38	58.50	60.15	+1.85%	1,039,063
2026-08-25	59.79	60.12	59.04	59.06	-1.70%	798,139
2026-08-24	58.60	60.23	58.21	60.08	+2.33%	1,123,299
2026-08-21	59.53	59.99	58.48	58.71	-1.39%	1,117,489
2026-08-20	59.26	60.17	59.21	59.54	+1.12%	741,392
2026-08-19	59.57	59.75	58.38	58.88	-1.14%	785,096
2026-08-18	59.24	59.85	59.21	59.56	+1.24%	938,237
2026-08-17	58.96	59.45	58.52	58.83	+0.07%	642,319
2026-08-14	58.79	59.48	58.60	58.79	+0.07%	555,872
2026-08-13	58.05	59.14	57.95	58.75	+0.86%	683,554
2026-08-12	57.77	58.50	57.77	58.25	+0.55%	717,799
2026-08-11	56.73	58.27	56.69	57.93	+1.88%	1,105,233
2026-08-10	57.50	57.89	56.08	56.86	-0.44%	1,025,004
2026-08-07	58.61	58.82	56.86	57.11	-2.86%	1,129,118
2026-08-06	57.20	58.81	57.20	58.79	+2.78%	1,276,143
2026-08-05	58.79	58.84	56.57	57.20	-2.04%	2,444,657
2026-08-04	58.82	59.35	57.49	58.39	-1.96%	1,458,868
2026-07-31	60.64	60.71	59.52	59.56	-1.46%	1,203,727
2026-07-30	60.21	60.72	59.75	60.44	+0.15%	832,692
2026-07-29	59.90	61.41	59.61	60.35	+1.75%	1,962,949
2026-07-28	59.80	60.04	58.80	59.31	-0.32%	550,837
2026-07-27	59.62	60.00	59.18	59.50	-1.99%	890,154
2026-07-24	60.59	61.22	60.41	60.71	+0.46%	527,988
2026-07-23	61.00	61.08	60.05	60.43	-0.18%	907,811
2026-07-22	59.79	60.66	59.59	60.54	+1.99%	522,106
2026-07-21	59.26	59.40	58.71	59.36	+0.52%	1,415,117
2026-07-20	59.74	60.30	59.02	59.05	-1.50%	503,517
2026-07-17	59.89	60.14	59.43	59.95	+1.28%	1,052,251
2026-07-16	58.74	59.52	58.59	59.19	+0.65%	1,324,980
2026-07-15	58.56	59.16	58.34	58.81	+0.32%	546,059
2026-07-14	58.58	58.67	58.00	58.62	+0.34%	652,532
2026-07-13	58.00	58.76	57.87	58.42	+1.81%	1,562,580
2026-07-10	58.11	58.22	56.83	57.38	-1.49%	1,334,993
2026-07-09	58.99	59.16	57.96	58.25	-1.47%	784,275
2026-07-08	58.05	59.20	57.83	59.12	+3.07%	1,210,702
2026-07-07	56.57	57.64	56.36	57.36	+1.79%	932,263
2026-07-06	56.64	57.34	56.18	56.35	-0.79%	1,371,147
2026-07-03	56.13	56.95	55.97	56.80	+1.52%	289,077
2026-07-02	56.65	56.93	55.25	55.95	-1.79%	1,236,382
2026-06-30	57.58	58.30	56.77	56.97	-0.82%	1,175,813
2026-06-29	58.40	58.56	57.12	57.44	-1.71%	815,707
2026-06-26	58.20	58.83	57.93	58.44	+0.15%	1,412,076
2026-06-25	57.24	58.46	57.23	58.35	+1.76%	1,095,356
2026-06-24	57.30	57.46	56.54	57.34	-0.74%	1,424,002
2026-06-23	56.96	57.80	56.85	57.77	+1.51%	2,018,924
2026-06-22	56.28	57.02	55.80	56.91	+0.80%	3,192,083
2026-06-19	55.80	56.99	55.79	56.46	+0.89%	2,356,956
2026-06-18	54.75	56.09	54.19	55.96	-0.44%	4,094,850
2026-06-17	56.62	57.33	56.15	56.21	-0.83%	1,141,783
2026-06-16	57.60	57.86	55.67	56.68	-0.91%	1,614,435
2026-06-15	56.51	58.29	56.50	57.20	-3.07%	5,340,685
2026-06-12	58.86	59.99	58.81	59.01	-0.17%	1,046,511
2026-06-11	59.27	59.93	58.73	59.11	+0.12%	1,800,593
2026-06-10	57.50	59.26	57.50	59.04	+2.89%	3,474,395
2026-06-09	57.32	57.56	56.78	57.38	+0.10%	1,050,654
2026-06-08	57.43	58.11	56.99	57.32	-0.37%	5,877,130
2026-06-05	57.20	58.03	57.02	57.53	+0.44%	1,158,981
2026-06-04	56.94	57.52	56.71	57.28	+0.60%	960,194
2026-06-03	57.87	58.41	56.91	56.94	-1.15%	1,311,771
2026-06-02	57.27	58.06	57.27	57.60	+0.70%	873,594
2026-06-01	57.60	57.86	56.97	57.20	+0.02%	1,005,946
2026-05-29	56.29	57.30	55.88	57.19	+1.29%	4,403,431
2026-05-28	56.97	57.34	56.28	56.46	-0.79%	1,110,170
2026-05-27	56.16	57.41	55.73	56.91	+0.07%	765,866
2026-05-26	57.74	57.87	56.82	56.87	-1.28%	955,005
2026-05-25	58.68	58.69	57.43	57.61	-2.36%	347,722
2026-05-22	57.78	59.07	57.78	59.00	+1.99%	1,466,948
2026-05-21	58.62	59.14	57.61	57.85	-0.86%	2,058,298
2026-05-20	58.49	58.68	57.80	58.35	-0.61%	1,466,034
2026-05-19	58.24	59.02	56.89	58.71	+2.21%	2,318,939
2026-05-15	54.82	57.63	54.72	57.44	+4.23%	5,927,612
2026-05-14	53.19	55.18	52.77	55.11	+3.94%	2,072,173
2026-05-13	53.70	54.15	52.37	53.02	-1.16%	1,964,291
2026-05-12	52.62	54.20	52.41	53.64	+2.29%	1,325,316
2026-05-11	51.82	52.68	51.80	52.44	+1.83%	1,796,449
2026-05-08	50.29	52.09	49.96	51.50	+1.68%	1,293,346
2026-05-07	49.28	50.85	48.60	50.65	+2.34%	1,593,946
2026-05-06	49.00	49.81	48.60	49.49	+0.77%	2,416,540
2026-05-05	52.80	52.80	48.93	49.11	-7.29%	3,703,167
2026-05-04	52.89	53.60	52.50	52.97	+0.32%	972,978
2026-05-01	52.39	53.08	51.86	52.80	+0.61%	567,036
2026-04-30	51.50	52.51	51.35	52.48	+1.71%	856,190
2026-04-29	51.15	51.81	50.61	51.60	+1.61%	1,074,809
2026-04-28	50.54	51.14	50.01	50.78	+1.58%	654,313
2026-04-27	50.00	50.55	49.80	49.99	-0.24%	707,275
2026-04-24	50.00	50.20	49.41	50.11	+0.02%	451,067
2026-04-23	49.89	50.19	49.50	50.10	+0.76%	639,545
2026-04-22	50.05	50.20	49.32	49.72	+0.22%	423,307
2026-04-21	49.98	50.17	49.40	49.61	-0.34%	719,189
2026-04-20	49.67	50.15	49.45	49.78	+0.44%	999,424
2026-04-17	48.25	49.62	47.64	49.56	+0.63%	1,424,898
2026-04-16	48.99	49.70	48.80	49.25	+0.63%	1,018,485
2026-04-15	50.15	50.52	48.86	48.94	-2.67%	1,568,761
2026-04-14	51.43	51.98	50.27	50.28	-2.95%	1,153,699
2026-04-13	52.77	52.79	51.44	51.81	-0.80%	1,850,134
2026-04-10	51.65	52.60	51.56	52.23	+0.97%	1,345,166
2026-04-09	51.64	53.26	51.36	51.73	+0.37%	1,768,390
2026-04-08	51.53	52.07	50.68	51.54	-4.80%	2,643,775
2026-04-07	53.66	54.46	53.28	54.14	+0.99%	1,253,430
2026-04-06	53.33	53.80	53.32	53.61	+0.39%	1,286,847
2026-04-02	53.25	53.86	53.04	53.40	+1.69%	1,180,406
2026-04-01	53.28	53.55	51.90	52.51	-2.42%	2,103,462
2026-03-31	54.02	54.83	53.16	53.81	-0.68%	1,894,483
2026-03-30	54.74	55.35	53.80	54.18	-0.29%	1,539,756
2026-03-27	54.27	54.82	54.03	54.34	+0.17%	954,028
2026-03-26	54.30	54.67	53.98	54.25	-0.29%	469,773
2026-03-25	53.57	54.49	53.35	54.41	+1.45%	1,267,584
2026-03-24	53.33	54.63	52.98	53.63	+0.56%	880,168
2026-03-23	52.94	53.58	52.64	53.33	-0.78%	855,150
2026-03-20	53.65	54.45	53.38	53.75	+0.22%	2,381,475
2026-03-19	53.23	53.98	53.04	53.63	+0.58%	2,279,117
2026-03-18	53.58	53.79	52.87	53.32	-0.52%	814,112
2026-03-17	54.09	54.60	53.52	53.60	-0.81%	4,624,846
2026-03-16	53.30	54.09	52.88	54.04	-0.02%	797,751
2026-03-13	53.81	54.26	53.60	54.05	+0.54%	946,886
2026-03-12	53.71	54.46	53.71	53.76	+0.49%	1,804,147
2026-03-11	53.12	53.77	52.79	53.50	+0.70%	1,464,000
2026-03-10	52.61	53.16	52.16	53.13	+0.25%	4,802,207
2026-03-09	52.61	53.44	51.90	53.00	+1.13%	1,500,735
2026-03-06	53.05	53.41	52.09	52.41	-1.15%	1,776,160
2026-03-05	52.43	53.03	51.80	53.02	+1.24%	834,972
2026-03-04	52.08	52.39	51.46	52.37	+0.00%	1,072,657
2026-03-03	52.00	52.97	51.80	52.37	-0.46%	1,298,827
2026-03-02	53.00	53.97	52.35	52.61	+1.06%	1,694,220
2026-02-27	51.21	52.14	50.81	52.06	+1.74%	3,293,431
2026-02-26	50.89	51.49	50.89	51.17	+0.22%	835,313
2026-02-25	51.58	51.99	50.41	51.06	-1.96%	868,598
2026-02-24	51.98	52.15	51.53	52.08	+0.48%	978,155
2026-02-23	51.24	52.02	51.02	51.83	+1.55%	697,767
2026-02-20	51.37	51.75	50.91	51.04	-1.03%	1,572,281
2026-02-19	52.15	52.66	51.36	51.57	-0.54%	730,718
2026-02-18	51.37	51.99	51.01	51.85	+1.17%	852,141
2026-02-17	51.75	51.85	50.79	51.25	-1.16%	1,876,509
2026-02-13	51.25	52.13	51.19	51.85	+1.61%	979,862
2026-02-12	49.22	51.19	49.11	51.03	+3.97%	2,595,486
2026-02-11	48.39	49.21	48.20	49.08	+2.04%	1,159,434
2026-02-10	48.45	48.55	47.86	48.10	-0.46%	631,343
2026-02-09	49.11	49.13	48.15	48.32	-1.73%	968,411
2026-02-06	47.84	49.19	47.60	49.17	+3.06%	1,119,665
2026-02-05	47.01	48.04	46.81	47.71	+1.06%	866,598
2026-02-04	46.33	47.40	46.20	47.21	+1.97%	959,648
2026-02-03	45.67	46.51	45.50	46.30	+1.71%	651,834
2026-02-02	45.55	46.15	45.08	45.52	-1.28%	997,271
2026-01-30	45.98	46.52	45.20	46.11	+0.44%	1,061,513
2026-01-29	46.15	46.18	45.50	45.91	+0.46%	856,542
2026-01-28	45.34	46.10	45.10	45.70	+0.86%	979,903
2026-01-27	44.79	45.56	44.48	45.31	+1.87%	1,116,537
2026-01-26	44.69	44.69	43.65	44.48	+0.57%	1,047,234
2026-01-23	43.95	44.59	43.50	44.23	+1.24%	1,045,479
2026-01-22	43.80	43.92	43.27	43.69	-0.11%	635,845
2026-01-21	44.05	44.40	43.51	43.74	-0.02%	1,136,591
2026-01-20	43.13	44.27	42.69	43.75	+1.20%	1,364,041
2026-01-19	44.01	44.01	43.05	43.23	-3.91%	902,569
2026-01-16	44.49	45.33	44.49	44.99	+1.01%	1,738,556
2026-01-15	43.53	44.89	43.53	44.54	+1.76%	2,058,741
2026-01-14	43.02	44.05	42.90	43.77	+1.51%	1,668,352
2026-01-13	42.05	43.15	42.01	43.12	+2.69%	1,612,038
2026-01-12	41.80	42.13	41.66	41.99	+0.82%	906,502
2026-01-09	41.60	42.01	41.38	41.65	+0.17%	1,137,441
2026-01-08	41.88	42.17	40.88	41.58	-0.81%	1,822,600
2026-01-07	43.03	43.06	41.92	41.92	-2.83%	2,465,732
2026-01-06	43.99	44.42	42.96	43.14	-1.91%	1,920,982
2026-01-05	44.60	44.60	42.62	43.98	-1.41%	2,709,087
2026-01-02	43.96	44.71	43.68	44.61	+1.39%	1,082,331
2025-12-31	44.06	44.20	43.83	44.00	-0.14%	345,420
2025-12-30	44.06	44.46	44.00	44.06	-0.14%	597,826
2025-12-29	43.80	44.42	43.80	44.12	+0.52%	1,113,050
2025-12-24	44.03	44.16	43.80	43.89	-0.36%	112,198
2025-12-23	43.67	44.17	43.56	44.05	+1.26%	1,717,696
2025-12-22	43.52	43.90	43.40	43.50	+0.53%	2,743,927
2025-12-19	43.00	43.90	43.00	43.27	+0.91%	1,558,219
2025-12-18	43.31	43.45	42.76	42.88	-1.13%	1,262,749
2025-12-17	42.90	43.66	42.54	43.37	+1.45%	1,566,821
2025-12-16	43.81	44.24	42.61	42.75	-3.15%	4,125,966
2025-12-15	44.33	44.35	43.80	44.14	-1.82%	1,806,705
2025-12-12	45.09	45.25	44.66	44.96	+0.29%	2,775,912
2025-12-11	44.10	44.88	43.95	44.83	+1.54%	1,088,376
2025-12-10	44.20	44.32	43.75	44.15	-0.23%	1,741,219
2025-12-09	45.13	45.13	44.08	44.25	-1.75%	2,018,806
2025-12-08	45.39	45.50	44.95	45.04	-1.12%	758,006
2025-12-05	44.98	45.58	44.86	45.55	+1.13%	1,523,930
2025-12-04	45.35	45.77	45.00	45.04	-0.68%	2,181,814
2025-12-03	45.12	45.65	44.98	45.35	+0.80%	927,491
2025-12-02	45.58	45.58	44.78	44.99	-1.34%	1,619,950
2025-12-01	45.15	46.28	44.99	45.60	+1.00%	1,385,705
2025-11-28	44.16	45.52	44.12	45.15	+2.27%	736,417
2025-11-27	44.18	44.29	44.08	44.15	-0.05%	182,780
2025-11-26	44.37	44.50	44.12	44.17	-0.36%	1,293,554
2025-11-25	43.84	44.67	43.53	44.33	+0.64%	2,033,279
2025-11-24	43.82	44.34	43.45	44.05	+0.25%	1,989,106
2025-11-21	43.51	43.98	43.32	43.94	+0.97%	1,089,452
2025-11-20	43.85	44.57	43.50	43.52	-0.21%	1,073,909
2025-11-19	44.48	44.48	43.15	43.61	-0.80%	1,662,517
2025-11-18	43.41	44.14	43.38	43.96	+1.27%	1,865,851
2025-11-17	43.22	43.99	43.19	43.41	+0.30%	1,772,988
2025-11-14	40.09	43.44	40.09	43.28	+3.54%	2,773,165
2025-11-13	42.32	42.38	41.46	41.80	-1.07%	1,033,872
2025-11-12	41.60	42.42	41.60	42.25	+1.08%	888,606
2025-11-11	41.57	42.00	41.56	41.80	+0.60%	736,585
2025-11-10	40.95	42.04	40.95	41.55	+1.49%	1,200,986
2025-11-07	40.85	41.23	40.30	40.94	+0.17%	1,007,641
2025-11-06	40.72	40.93	40.57	40.87	+0.44%	615,473
2025-11-05	40.71	40.98	40.50	40.69	+0.49%	933,289
2025-11-04	40.82	41.23	40.38	40.49	-1.65%	652,454
2025-11-03	41.37	41.49	40.86	41.17	-0.58%	645,682
2025-10-31	41.27	41.55	40.94	41.41	+0.31%	1,121,265
2025-10-30	41.63	41.90	41.27	41.28	-0.67%	937,830
2025-10-29	42.27	42.32	41.45	41.56	-1.54%	1,045,903
2025-10-28	42.49	42.58	42.19	42.21	-0.66%	1,080,579
2025-10-27	43.17	43.17	42.43	42.49	-0.82%	1,012,062
2025-10-24	43.47	43.75	42.81	42.84	-1.27%	811,102
2025-10-23	43.53	43.84	43.01	43.39	+0.30%	1,024,753
2025-10-22	42.76	43.31	42.64	43.26	+1.41%	1,157,208
2025-10-21	42.57	42.76	42.10	42.66	+0.09%	625,823
2025-10-20	42.70	43.62	42.49	42.62	-0.14%	897,821

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+9.67%）。最弱月份：10月（-11.12%）。基于2年每日数据（2025–2026）。

1月-1.85%
2月+9.51%
3月+5.08%
4月-2.70%
5月+3.05%
6月+3.57%
7月+3.07%
8月+2.14%
9月-5.05%
10月-11.12%
11月+9.67%
12月-3.51%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Keyera Corp.（KEY.TO）最新收盘价是多少？

2026-10-16 收于 55.78，来自Closelook数据湖的每日价格记录。

KEY.TO 的52周最高价和最低价是多少？

过去52周最高 61.41、最低 40.09（截至 2026-10-16）。

Keyera Corp. 历史上最强和最弱的月份是哪个？

历史上，KEY.TO 最强的日历月份是11月（平均 +9.67%），最弱的是10月（平均 -11.12%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的450根日线计算。