TSX · KEEL · stock

Keel Infrastructure Corp. (KEEL) stock price history

Every TSX trading session of Keel Infrastructure Corp. from Jul 16, 2019 to Sep 28, 2026: 1,808 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KEEL data, free keyYear by year table

KEEL adjusted close, 2019 to 2026

KEELKeel Infrastructure Corp.
CA$5.09+43.0% over one year
2020202220242026
CA$11.03
All time high, 2021
CA$10.81
52 week high, CA$2.31 low
1,808
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

KEEL key facts

  • Keel Infrastructure Corp. (KEEL) closed at CA$5.09 on Sep 28, 2026 on TSX.
  • KEEL's all time high close is CA$11.03, set on Nov 9, 2021; its all time low close is CA$0.2850 on Oct 7, 2020.
  • KEEL's 52 week range is CA$2.31 to CA$10.81.
  • KEEL returned +43.0% over the year to Sep 28, 2026 and -6.3% over five years.
  • Since Jul 16, 2019 KEEL returned +155%, +13.8% a year compounded.
  • KEEL's deepest drawdown was -95.2% from Nov 9, 2021 to Dec 28, 2022.
  • DataCedar holds 1,808 daily sessions of KEEL history from Jul 16, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KEEL price chart, 2019 to 2026

KEEL adjusted close, Jul 16, 2019 to Sep 28, 2026CA$0.2900CA$0.9684CA$3.23CA$10.8020192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KEEL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+13.4%
3 months-40.0%
6 months+85.8%
Year to date+55.7%
1 year+43.0%
3 years+243.9%
5 years-6.3%
10 yearsn/a
Since Jul 16, 2019+154.5%
Compound annual growth, 7.2 years+13.8%

KEEL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$11.03 on Nov 9, 2021
All time low close
CA$0.2850 on Oct 7, 2020
52 week high
CA$10.81 on Jun 19, 2026
52 week low
CA$2.31 on Feb 5, 2026
Deepest drawdown
-95.2% from Nov 9, 2021 to Dec 28, 2022, not yet recovered
Best single session
+80.0% on Jul 17, 2019
Worst single session
-33.9% on Jul 19, 2019
Volatility, 1 year annualised
113.1%
Sessions closing higher, 1 year
48%
Growth of 1 since 2019
2.5×
Best calendar year
2023, +587%
Worst calendar year
2022, -91%

KEEL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 16, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$3.30CA$10.81CA$2.31CA$5.09+57.6%907.3M186
2025CA$2.23CA$9.27CA$0.9600CA$3.23+51.6%1.1B251
2024CA$4.42CA$5.25CA$2.12CA$2.13-44.7%994.2M252
2023CA$0.5800CA$4.68CA$0.5700CA$3.85+587.5%524.9M250
2022CA$6.50CA$6.83CA$0.5200CA$0.5600-91.2%225.2M250
2021CA$2.85CA$11.60CA$2.26CA$6.38+155.2%465.7M251
2020CA$0.5000CA$3.66CA$0.2800CA$2.50+400.0%77M252
2019CA$0.8000CA$4.20CA$0.4750CA$0.5000n/a22.1M116

KEEL monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$5.09+17.3%
August 2026CA$4.34-22.2%
July 2026CA$5.58-31.3%
June 2026CA$8.12+3.4%
May 2026CA$7.85+91.0%
April 2026CA$4.11+50.5%
March 2026CA$2.73-9.0%
February 2026CA$3.00-5.1%
January 2026CA$3.16-2.2%
December 2025CA$3.23-33.9%
November 2025CA$4.89-12.7%
October 2025CA$5.60+42.5%

About the KEEL data

Daily bars. 1,808 sessions from Jul 16, 2019 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KEEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • JOY Journey Energy Inc.
  • JWEL Jamieson Wellness Inc.
  • K Kinross Gold Corporation
  • KBL K-Bro Linen Inc.
  • KEI Kolibri Global Energy Inc.
  • KEL Kelt Exploration Ltd.
  • KITS Kits Eyecare Ltd.
  • KLS Kelso Technologies Inc.

Common questions

KEEL share price history

Start with any symbol.

Start free