Keg Royalties Income Fund (KEG.UN)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1733265600 | 15.15 | -0.14 | -0.92 | 15.27 | 15.28 | 15.11 | 5604 |
| 1733179200 | 15.29 | -0.02 | -0.13 | 15.19 | 15.34 | 15.19 | 2512 |
| 1732920000 | 15.31 | 0.23 | 1.53 | 15.23 | 15.35 | 14.98 | 7570 |
| 1732833600 | 15.08 | -0.12 | -0.79 | 15.23 | 15.23 | 15.08 | 1207 |
| 1732747200 | 15.2 | 0.19 | 1.27 | 14.89 | 15.2 | 14.89 | 6287 |
| 1732660800 | 15.01 | -0.14 | -0.92 | 15.1 | 15.13 | 14.96 | 4268 |
| 1732574400 | 15.15 | -0.03 | -0.20 | 15.18 | 15.33 | 15.1 | 9069 |
| 1732315200 | 15.18 | -0.09 | -0.59 | 15.02 | 15.3 | 15.02 | 2194 |
| 1732228800 | 15.27 | -0.12 | -0.78 | 15.4 | 15.4 | 15.09 | 9814 |
| 1732142400 | 15.39 | 0.09 | 0.59 | 15.39 | 15.42 | 15.3 | 6508 |
| 1732056000 | 15.3 | 0.05 | 0.33 | 15.21 | 15.32 | 15.2 | 6333 |
| 1731969600 | 15.25 | 0.11 | 0.73 | 15.13 | 15.41 | 15.13 | 15291 |
| 1731710400 | 15.14 | 0.06 | 0.40 | 15.01 | 15.26 | 15.01 | 6601 |
| 1731624000 | 15.08 | 0.02 | 0.13 | 15.08 | 15.1 | 15.04 | 3315 |
| 1731537600 | 15.06 | 0.13 | 0.87 | 15.06 | 15.06 | 15 | 2721 |
| 1731451200 | 14.93 | 0.02 | 0.13 | 14.91 | 15.01 | 14.91 | 5051 |
| 1731364800 | 14.91 | -0.16 | -1.06 | 15.13 | 15.13 | 14.9 | 5747 |
| 1731105600 | 15.07 | -0.05 | -0.33 | 15.14 | 15.17 | 14.96 | 9619 |
| 1731019200 | 15.12 | 0.04 | 0.27 | 15.07 | 15.2 | 15.07 | 2704 |
| 1730932800 | 15.08 | -0.28 | -1.82 | 15.39 | 15.39 | 15 | 10749 |
| 1730846400 | 15.36 | 0.03 | 0.20 | 15.25 | 15.56 | 15.25 | 14910 |
| 1730760000 | 15.33 | 0.12 | 0.79 | 15.18 | 15.33 | 15.1 | 14121 |
| 1730497200 | 15.21 | -0.12 | -0.78 | 15.43 | 15.44 | 15.21 | 5222 |
| 1730410800 | 15.33 | -0.14 | -0.90 | 15.38 | 15.38 | 15.14 | 9919 |
| 1730324400 | 15.47 | -0.14 | -0.90 | 15.71 | 15.71 | 15.44 | 9427 |
| 1730238000 | 15.61 | -0.1 | -0.64 | 15.8 | 15.8 | 15.5 | 5053 |
| 1730151600 | 15.71 | -0.01 | -0.06 | 15.62 | 15.81 | 15.62 | 1567 |
| 1729892400 | 15.72 | -0.09 | -0.57 | 15.81 | 15.82 | 15.69 | 6063 |
| 1729806000 | 15.81 | 0.06 | 0.38 | 15.7 | 15.89 | 15.6 | 11573 |
| 1729719600 | 15.75 | 0.07 | 0.45 | 15.68 | 15.77 | 15.68 | 9482 |
| 1729633200 | 15.68 | -0.2 | -1.26 | 15.85 | 15.85 | 15.6 | 10548 |
| 1729546800 | 15.88 | 0 | 0.00 | 15.9 | 15.9 | 15.63 | 11736 |
| 1729287600 | 15.88 | -0.05 | -0.31 | 15.9 | 15.94 | 15.78 | 6156 |
| 1729201200 | 15.93 | 0.09 | 0.57 | 15.72 | 15.95 | 15.7 | 16317 |
| 1729114800 | 15.84 | 0.22 | 1.41 | 15.63 | 15.87 | 15.57 | 12846 |
| 1729028400 | 15.62 | 0.27 | 1.76 | 15.42 | 15.66 | 15.38 | 25500 |
| 1728682800 | 15.35 | 0.12 | 0.79 | 15.25 | 15.35 | 15.18 | 16835 |
| 1728596400 | 15.23 | 0.16 | 1.06 | 15.1 | 15.25 | 15.1 | 3707 |
| 1728510000 | 15.07 | 0.05 | 0.33 | 14.99 | 15.12 | 14.91 | 4783 |
| 1728423600 | 15.02 | -0.03 | -0.20 | 14.99 | 15.17 | 14.99 | 6150 |
| 1728337200 | 15.05 | -0.04 | -0.27 | 15.2 | 15.2 | 14.98 | 4926 |
| 1728078000 | 15.09 | -0.02 | -0.13 | 15.09 | 15.11 | 14.96 | 7268 |
| 1727991600 | 15.11 | -0.04 | -0.26 | 15.12 | 15.24 | 15.05 | 7301 |
| 1727905200 | 15.15 | -0.07 | -0.46 | 15.15 | 15.22 | 15.15 | 7691 |
| 1727818800 | 15.22 | 0.07 | 0.46 | 15.19 | 15.25 | 15.1 | 5342 |
| 1727732400 | 15.15 | -0.18 | -1.17 | 15.39 | 15.39 | 15.15 | 4616 |
| 1727473200 | 15.33 | 0.11 | 0.72 | 15.24 | 15.45 | 15.24 | 4229 |
| 1727386800 | 15.22 | 0.04 | 0.26 | 15.22 | 15.36 | 15.19 | 12591 |
| 1727300400 | 15.18 | -0.08 | -0.52 | 15.3 | 15.3 | 15.16 | 3490 |
| 1727214000 | 15.26 | 0.1 | 0.66 | 15.24 | 15.3 | 15.23 | 4825 |
| 1727127600 | 15.16 | -0.13 | -0.85 | 15.12 | 15.24 | 15.01 | 8617 |
| 1726868400 | 15.29 | 0.03 | 0.20 | 15.3 | 15.32 | 15.17 | 5790 |
| 1726782000 | 15.26 | 0.15 | 0.99 | 15.15 | 15.27 | 15.1 | 17756 |
| 1726695600 | 15.11 | 0.15 | 1.00 | 14.97 | 15.15 | 14.97 | 7081 |
| 1726609200 | 14.96 | -0.08 | -0.53 | 15.02 | 15.1 | 14.92 | 13819 |
| 1726522800 | 15.04 | 0.11 | 0.74 | 14.98 | 15.09 | 14.87 | 14566 |
| 1726263600 | 14.93 | 0.1 | 0.67 | 14.83 | 14.99 | 14.81 | 22266 |
| 1726177200 | 14.83 | 0.28 | 1.92 | 14.54 | 14.84 | 14.54 | 10436 |
| 1726090800 | 14.55 | 0.05 | 0.34 | 14.61 | 14.63 | 14.47 | 7102 |
| 1726004400 | 14.5 | -0.19 | -1.29 | 14.69 | 14.7 | 14.5 | 4422 |
| 1725918000 | 14.69 | 0.03 | 0.20 | 14.66 | 14.7 | 14.65 | 2690 |
| 1725658800 | 14.66 | -0.12 | -0.81 | 14.65 | 14.81 | 14.6 | 4115 |
| 1725572400 | 14.78 | 0.07 | 0.48 | 14.75 | 14.83 | 14.75 | 4398 |
| 1725486000 | 14.71 | -0.04 | -0.27 | 14.82 | 14.82 | 14.61 | 5505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
