Register to chat with like-minded investors on our interactive forums.
KEG.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.65 | 0.00 | 0.00% | 14.65 | 14.73 | 14.50 | 31,475 |
| May 09 2024 | 14.65 | -0.05 | -0.34% | 14.68 | 14.73 | 14.61 | 2,022 |
| May 08 2024 | 14.70 | -0.01 | -0.07% | 14.68 | 14.79 | 14.60 | 2,923 |
| May 07 2024 | 14.71 | 0.05 | 0.34% | 14.79 | 14.79 | 14.68 | 2,713 |
| May 06 2024 | 14.66 | 0.01 | 0.07% | 14.70 | 14.80 | 14.66 | 9,241 |
| May 03 2024 | 14.65 | 0.00 | 0.00% | 14.67 | 14.70 | 14.65 | 1,515 |
| May 02 2024 | 14.65 | -0.13 | -0.88% | 14.62 | 14.75 | 14.50 | 3,845 |
| May 01 2024 | 14.78 | 0.03 | 0.20% | 14.80 | 14.80 | 14.70 | 8,324 |
| Apr 30 2024 | 14.75 | 0.23 | 1.58% | 14.46 | 14.75 | 14.46 | 6,123 |
| Apr 29 2024 | 14.52 | 0.00 | 0.00% | 14.48 | 14.62 | 14.48 | 2,079 |
| Apr 26 2024 | 14.52 | 0.07 | 0.48% | 14.63 | 14.63 | 14.45 | 6,304 |
| Apr 25 2024 | 14.45 | 0.04 | 0.28% | 14.50 | 14.52 | 14.40 | 6,403 |
| Apr 24 2024 | 14.41 | -0.12 | -0.83% | 14.43 | 14.54 | 14.41 | 925 |
| Apr 23 2024 | 14.53 | 0.02 | 0.14% | 14.64 | 14.64 | 14.49 | 3,398 |
| Apr 22 2024 | 14.51 | 0.15 | 1.04% | 14.40 | 14.51 | 14.35 | 3,319 |
| Apr 19 2024 | 14.36 | -0.10 | -0.69% | 14.46 | 14.53 | 14.26 | 9,676 |
| Apr 18 2024 | 14.46 | -0.12 | -0.82% | 14.42 | 14.54 | 14.42 | 2,271 |
| Apr 17 2024 | 14.58 | -0.05 | -0.34% | 14.60 | 14.76 | 14.58 | 8,426 |
| Apr 16 2024 | 14.63 | 0.12 | 0.83% | 14.55 | 14.65 | 14.55 | 6,069 |
| Apr 15 2024 | 14.51 | -0.02 | -0.14% | 14.60 | 14.64 | 14.51 | 2,162 |
| Apr 12 2024 | 14.53 | -0.07 | -0.48% | 14.73 | 14.75 | 14.51 | 5,961 |
| Apr 11 2024 | 14.60 | 0.09 | 0.62% | 14.58 | 14.71 | 14.52 | 7,757 |
| Apr 10 2024 | 14.51 | -0.19 | -1.29% | 14.70 | 14.70 | 14.47 | 11,343 |
| Apr 09 2024 | 14.70 | 0.01 | 0.07% | 14.69 | 14.78 | 14.65 | 4,128 |
| Apr 08 2024 | 14.69 | -0.03 | -0.20% | 14.70 | 14.74 | 14.63 | 8,875 |
| Apr 05 2024 | 14.72 | -0.08 | -0.54% | 14.80 | 14.82 | 14.59 | 15,283 |
| Apr 04 2024 | 14.80 | -0.08 | -0.54% | 14.80 | 14.88 | 14.80 | 4,590 |
| Apr 03 2024 | 14.88 | 0.04 | 0.27% | 14.88 | 14.95 | 14.88 | 1,400 |
| Apr 02 2024 | 14.84 | -0.13 | -0.87% | 14.77 | 14.97 | 14.77 | 1,958 |
| Apr 01 2024 | 14.97 | 0.11 | 0.74% | 15.03 | 15.03 | 14.74 | 20,443 |
| Mar 28 2024 | 14.86 | -0.18 | -1.20% | 14.81 | 15.00 | 14.80 | 11,921 |
| Mar 27 2024 | 15.04 | 0.29 | 1.97% | 15.02 | 15.04 | 14.76 | 4,700 |
| Mar 26 2024 | 14.75 | 0.00 | 0.00% | 14.85 | 14.87 | 14.68 | 12,108 |
| Mar 25 2024 | 14.75 | -0.23 | -1.54% | 15.01 | 15.02 | 14.75 | 15,110 |
| Mar 22 2024 | 14.98 | -0.12 | -0.79% | 15.05 | 15.05 | 14.98 | 9,063 |
| Mar 21 2024 | 15.10 | -0.01 | -0.07% | 14.87 | 15.13 | 14.87 | 9,691 |
| Mar 20 2024 | 15.11 | -0.04 | -0.26% | 15.08 | 15.11 | 15.00 | 4,013 |
| Mar 19 2024 | 15.15 | -0.06 | -0.39% | 15.12 | 15.25 | 15.10 | 11,566 |
| Mar 18 2024 | 15.21 | 0.07 | 0.46% | 15.29 | 15.35 | 15.20 | 3,643 |
| Mar 15 2024 | 15.14 | -0.10 | -0.66% | 15.03 | 15.31 | 15.03 | 10,947 |
| Mar 14 2024 | 15.24 | 0.08 | 0.53% | 15.24 | 15.24 | 15.12 | 8,926 |
| Mar 13 2024 | 15.16 | 0.02 | 0.13% | 15.05 | 15.23 | 15.05 | 6,122 |
| Mar 12 2024 | 15.14 | -0.03 | -0.20% | 15.17 | 15.19 | 14.99 | 24,025 |
| Mar 11 2024 | 15.17 | 0.07 | 0.46% | 15.03 | 15.17 | 15.03 | 4,001 |
| Mar 08 2024 | 15.10 | 0.08 | 0.53% | 15.02 | 15.10 | 14.95 | 14,969 |
| Mar 07 2024 | 15.02 | 0.11 | 0.74% | 14.94 | 15.02 | 14.92 | 10,243 |
| Mar 06 2024 | 14.91 | 0.00 | 0.00% | 14.93 | 14.93 | 14.89 | 3,701 |
| Mar 05 2024 | 14.91 | 0.03 | 0.20% | 14.90 | 14.93 | 14.89 | 1,050 |
| Mar 04 2024 | 14.88 | 0.04 | 0.27% | 14.93 | 14.93 | 14.85 | 3,156 |
| Mar 01 2024 | 14.84 | -0.02 | -0.13% | 14.75 | 14.90 | 14.75 | 1,650 |
| Feb 29 2024 | 14.86 | 0.11 | 0.75% | 14.85 | 14.88 | 14.82 | 3,837 |
| Feb 28 2024 | 14.75 | 0.10 | 0.68% | 14.51 | 14.93 | 14.51 | 16,653 |
| Feb 27 2024 | 14.65 | 0.10 | 0.69% | 14.66 | 14.72 | 14.52 | 8,445 |
| Feb 26 2024 | 14.55 | -0.06 | -0.41% | 14.74 | 14.74 | 14.55 | 9,646 |
| Feb 23 2024 | 14.61 | 0.10 | 0.69% | 14.53 | 14.68 | 14.53 | 7,202 |
| Feb 22 2024 | 14.51 | 0.05 | 0.35% | 14.73 | 14.73 | 14.41 | 11,300 |
| Feb 21 2024 | 14.46 | -0.09 | -0.62% | 14.74 | 14.74 | 14.36 | 5,241 |
| Feb 20 2024 | 14.55 | -0.21 | -1.42% | 14.75 | 14.75 | 14.50 | 45,084 |
| Feb 16 2024 | 14.76 | 0.16 | 1.10% | 14.58 | 14.84 | 14.55 | 11,803 |
| Feb 15 2024 | 14.60 | 0.34 | 2.38% | 14.73 | 14.73 | 14.50 | 11,052 |
| Feb 14 2024 | 14.26 | -0.22 | -1.52% | 14.51 | 14.72 | 14.26 | 17,504 |
| Feb 13 2024 | 14.48 | -0.23 | -1.56% | 14.90 | 14.90 | 14.48 | 12,803 |
| Feb 12 2024 | 14.71 | 0.13 | 0.89% | 14.57 | 14.90 | 14.57 | 7,964 |
