S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Keg Royalties Income Fund (KEG.UN)
Keg Royalties Income Fund (KEG.UN) Historical

KEG.UN Keg Royalties Income Fund

14.61

-0.04 (-0.27%)

May 13 2024 - Closed

Delayed by 15 minutes

KEG.UN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	14.61	-0.04	-0.27%	14.73	14.73	14.57	18,810
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

Keg Royalties Income

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions