Keg Royalties Income Fund (KEG.UN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 14.86 | -0.04 | -0.27 | 14.97 | 14.97 | 14.85 | 5710 |
| 1722289200 | 14.9 | 0.01 | 0.07 | 14.89 | 14.97 | 14.89 | 8841 |
| 1722030000 | 14.89 | 0.1 | 0.68 | 14.78 | 14.89 | 14.76 | 41774 |
| 1721943600 | 14.79 | -0.02 | -0.14 | 14.56 | 14.84 | 14.56 | 45521 |
| 1721857200 | 14.81 | 0.06 | 0.41 | 14.64 | 14.88 | 14.64 | 24839 |
| 1721770800 | 14.75 | 0.3 | 2.08 | 14.28 | 14.75 | 14.28 | 22020 |
| 1721684400 | 14.45 | 0.39 | 2.77 | 14.01 | 14.45 | 14.01 | 18733 |
| 1721425200 | 14.06 | -0.17 | -1.19 | 14.15 | 14.15 | 13.98 | 6804 |
| 1721338800 | 14.23 | 0.06 | 0.42 | 14.21 | 14.24 | 14.15 | 6057 |
| 1721252400 | 14.17 | 0.13 | 0.93 | 13.91 | 14.21 | 13.91 | 16371 |
| 1721166000 | 14.04 | 0.16 | 1.15 | 13.81 | 14.09 | 13.81 | 14643 |
| 1721079600 | 13.88 | -0.07 | -0.50 | 13.9 | 14 | 13.8 | 5595 |
| 1720820400 | 13.95 | 0.1 | 0.72 | 13.87 | 13.95 | 13.8 | 9060 |
| 1720734000 | 13.85 | 0.25 | 1.84 | 13.65 | 13.85 | 13.65 | 6096 |
| 1720647600 | 13.6 | 0.12 | 0.89 | 13.51 | 13.74 | 13.5 | 3386 |
| 1720561200 | 13.48 | -0.11 | -0.81 | 13.62 | 13.62 | 13.38 | 5648 |
| 1720474800 | 13.59 | 0.07 | 0.52 | 13.73 | 13.73 | 13.49 | 6519 |
| 1720215600 | 13.52 | 0.03 | 0.22 | 13.52 | 13.55 | 13.52 | 2849 |
| 1720129200 | 13.49 | 0.17 | 1.28 | 13.17 | 13.51 | 13.17 | 8800 |
| 1720042800 | 13.32 | 0.07 | 0.53 | 13.19 | 13.5 | 13.19 | 8723 |
| 1719956400 | 13.25 | -0.23 | -1.71 | 13.45 | 13.75 | 13.25 | 8901 |
| 1719610800 | 13.48 | 0.05 | 0.37 | 13.63 | 13.64 | 13.42 | 5177 |
| 1719524400 | 13.43 | 0.28 | 2.13 | 13.09 | 13.63 | 13.09 | 8091 |
| 1719438000 | 13.15 | -0.23 | -1.72 | 13.38 | 13.38 | 13.03 | 10020 |
| 1719351600 | 13.38 | -0.07 | -0.52 | 13.46 | 13.64 | 13.36 | 2320 |
| 1719265200 | 13.45 | 0.18 | 1.36 | 13.25 | 13.55 | 13.25 | 9014 |
| 1719006000 | 13.27 | -0.16 | -1.19 | 13.58 | 13.99 | 12.91 | 31434 |
| 1718919600 | 13.43 | -0.07 | -0.52 | 13.47 | 13.47 | 13.25 | 8380 |
| 1718833200 | 13.5 | -0.07 | -0.52 | 13.57 | 13.57 | 13.45 | 5475 |
| 1718746800 | 13.57 | -0.03 | -0.22 | 13.92 | 13.92 | 13.5 | 10931 |
| 1718660400 | 13.6 | -0.14 | -1.02 | 13.96 | 13.96 | 13.6 | 8706 |
| 1718401200 | 13.74 | 0.04 | 0.29 | 13.56 | 13.75 | 13.54 | 5464 |
| 1718314800 | 13.7 | -0.3 | -2.14 | 13.96 | 13.96 | 13.6 | 30882 |
| 1718228400 | 14 | 0.07 | 0.50 | 13.95 | 14.1 | 13.95 | 8235 |
| 1718142000 | 13.93 | -0.22 | -1.55 | 14.15 | 14.15 | 13.93 | 13283 |
| 1718055600 | 14.15 | -0.2 | -1.39 | 14.31 | 14.31 | 14.15 | 3136 |
| 1717796400 | 14.35 | 0.03 | 0.21 | 14.46 | 14.46 | 14.2 | 13981 |
| 1717710000 | 14.32 | -0.07 | -0.49 | 14.22 | 14.49 | 14.22 | 17468 |
| 1717623600 | 14.39 | 0.05 | 0.35 | 14.4 | 14.4 | 14.38 | 7009 |
| 1717537200 | 14.34 | 0.2 | 1.41 | 14.13 | 14.34 | 14.13 | 5219 |
| 1717450800 | 14.14 | 0.04 | 0.28 | 14.15 | 14.16 | 14.1 | 1951 |
| 1717191600 | 14.1 | -0.02 | -0.14 | 14.16 | 14.22 | 14.04 | 7301 |
| 1717105200 | 14.12 | -0.23 | -1.60 | 14.34 | 14.34 | 14.07 | 11754 |
| 1717018800 | 14.35 | 0.35 | 2.50 | 14.09 | 14.35 | 14 | 26935 |
| 1716932400 | 14 | -0.02 | -0.14 | 14.02 | 14.09 | 13.83 | 14105 |
| 1716846000 | 14.02 | -0.1 | -0.71 | 14.23 | 14.23 | 14.02 | 5949 |
| 1716586800 | 14.12 | -0.03 | -0.21 | 14.21 | 14.22 | 14.12 | 11133 |
| 1716500400 | 14.15 | -0.02 | -0.14 | 14.31 | 14.31 | 14.1 | 13480 |
| 1716414000 | 14.17 | -0.06 | -0.42 | 14.3 | 14.4 | 14.17 | 16642 |
| 1716327600 | 14.23 | -0.18 | -1.25 | 14.49 | 14.49 | 14.09 | 11819 |
| 1715982000 | 14.41 | 0.16 | 1.12 | 14.21 | 14.41 | 14.02 | 18983 |
| 1715895600 | 14.25 | -0.2 | -1.38 | 14.54 | 14.54 | 14.25 | 47457 |
| 1715809200 | 14.45 | -0.19 | -1.30 | 14.66 | 14.66 | 14.38 | 37326 |
| 1715722800 | 14.64 | 0.03 | 0.21 | 14.7 | 14.72 | 14.61 | 2869 |
| 1715636400 | 14.61 | -0.04 | -0.27 | 14.73 | 14.73 | 14.57 | 18810 |
| 1715377200 | 14.65 | 0 | 0.00 | 14.65 | 14.73 | 14.5 | 31475 |
| 1715290800 | 14.65 | -0.05 | -0.34 | 14.68 | 14.73 | 14.61 | 2022 |
| 1715204400 | 14.7 | -0.01 | -0.07 | 14.68 | 14.79 | 14.6 | 2923 |
| 1715118000 | 14.71 | 0.05 | 0.34 | 14.79 | 14.79 | 14.68 | 2713 |
| 1715031600 | 14.66 | 0.01 | 0.07 | 14.7 | 14.8 | 14.66 | 9241 |
| 1714772400 | 14.65 | 0 | 0.00 | 14.67 | 14.7 | 14.65 | 1515 |
| 1714686000 | 14.65 | -0.13 | -0.88 | 14.62 | 14.75 | 14.5 | 3845 |
| 1714599600 | 14.78 | 0.03 | 0.20 | 14.8 | 14.8 | 14.7 | 8324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
