Canada markets open in 2 hours 35 minutes

The Keg Royalties Income Fund (KEG-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.41-0.12 (-0.83%)
At close: 01:31PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202414.4314.5414.4114.4114.41900
Apr 23, 202414.6414.6414.4914.5314.533,400
Apr 22, 202414.4014.5114.3514.5114.513,300
Apr 19, 202414.4614.5314.2614.3614.369,700
Apr 18, 202414.4214.5414.4214.4614.462,300
Apr 18, 20240.095 Dividend
Apr 17, 202414.6014.7614.5714.5814.488,400
Apr 16, 202414.5514.6514.5514.6314.536,100
Apr 15, 202414.6014.6414.5114.5114.422,200
Apr 12, 202414.7314.7514.5114.5314.446,000
Apr 11, 202414.5814.7114.5214.6014.507,800
Apr 10, 202414.7014.7014.4714.5114.4211,300
Apr 09, 202414.6914.7814.6514.7014.604,100
Apr 08, 202414.7014.7414.6314.6914.598,900
Apr 05, 202414.8014.8214.5914.7214.6215,300
Apr 04, 202414.8014.8814.7914.8014.704,600
Apr 03, 202414.8814.9514.8814.8814.781,400
Apr 02, 202414.7714.9714.7714.8414.742,000
Apr 01, 202415.0315.0314.7414.9714.8720,400
Mar 28, 202414.8115.0014.8014.8614.7611,900
Mar 27, 202415.0215.0414.7615.0414.944,700
Mar 26, 202414.8514.8714.6614.7514.6512,100
Mar 25, 202415.0115.0214.7514.7514.6515,100
Mar 22, 202415.0515.0514.9814.9814.889,100
Mar 21, 202414.8715.1314.8715.1015.009,700
Mar 20, 202415.0815.1115.0015.1115.014,000
Mar 20, 20240.095 Dividend
Mar 19, 202415.1215.2515.1015.1514.9611,600
Mar 18, 202415.2915.3515.2015.2115.023,600
Mar 15, 202415.0315.3115.0315.1414.9510,900
Mar 14, 202415.2415.2415.1215.2415.058,900
Mar 13, 202415.0515.2315.0515.1614.976,100
Mar 12, 202415.1715.1914.9915.1414.9524,000
Mar 11, 202415.0315.1715.0315.1714.984,000
Mar 08, 202415.0215.1014.9515.1014.9115,000
Mar 07, 202414.9415.0214.9215.0214.8310,200
Mar 06, 202414.9314.9314.8514.9114.723,700
Mar 05, 202414.9014.9314.8914.9114.721,100
Mar 04, 202414.9314.9314.8214.8814.693,200
Mar 01, 202414.7514.9014.7514.8414.651,700
Feb 29, 202414.8514.8814.8214.8614.673,800
Feb 28, 202414.5114.9314.5114.7514.5616,700
Feb 27, 202414.6614.7214.5214.6514.468,400
Feb 26, 202414.7414.7414.5514.5514.369,600
Feb 23, 202414.5314.6814.5314.6114.427,200
Feb 22, 202414.7314.7314.4114.5114.3311,300
Feb 21, 202414.7414.7414.3614.4614.285,200
Feb 20, 202414.7514.7514.5014.5514.3645,100
Feb 20, 20240.095 Dividend
Feb 16, 202414.5814.8414.5514.7614.4811,800
Feb 15, 202414.7314.7314.5014.6014.3211,100
Feb 14, 202414.5114.7214.2614.2613.9917,500
Feb 13, 202414.9014.9014.4814.4814.2012,800
Feb 12, 202414.5714.9014.5214.7114.438,000
Feb 09, 202414.6614.7914.5414.5814.308,300
Feb 08, 202414.6514.8814.5514.6114.335,700
Feb 07, 202414.7514.7514.5814.7314.453,400
Feb 06, 202414.5214.9014.5214.7814.506,400
Feb 05, 202414.8014.8014.6014.6214.3411,300
Feb 02, 202414.6214.8214.6214.7914.512,900
Feb 01, 202414.8514.8514.7514.8514.573,500
Jan 31, 202414.8314.8514.5614.8014.5211,900
Jan 30, 202414.9014.9014.7814.8514.575,100
Jan 29, 202414.6614.9414.6214.8914.617,300
Jan 26, 202414.8014.8014.7014.7514.472,700
Jan 25, 202414.8114.9014.5514.7014.4210,500
Jan 24, 202414.7714.7814.6214.7514.4711,600
Jan 23, 202414.6514.8614.5614.8614.5814,600
Jan 22, 202414.4514.7914.1814.6514.3711,200
Jan 19, 202414.3914.5114.3114.4714.1912,800
Jan 18, 202414.4114.4113.7414.2613.9914,700
Jan 17, 202414.6114.6114.3014.4214.149,500
Jan 16, 202414.8914.8914.5214.6414.3610,300
Jan 15, 202414.4514.7014.4514.7014.4210,800
Jan 12, 202414.1614.4514.1014.4514.176,700
Jan 11, 202414.1414.2514.0914.2213.951,400
Jan 10, 202414.1914.2014.1514.2013.936,100
Jan 09, 202414.1414.1613.9914.1613.894,300
Jan 08, 202414.1414.1414.0514.1313.866,300
Jan 05, 202414.0214.1014.0214.0813.816,600
Jan 04, 202414.2314.2313.8513.8513.595,400
Jan 03, 202414.2814.2813.8514.0013.734,300
Jan 02, 202413.7214.1313.7214.1013.8314,900
Dec 29, 202313.7613.9713.7013.9313.668,000
Dec 28, 202313.9013.9013.7413.7413.484,800
Dec 28, 20230.175 Dividend
Dec 27, 202313.7514.0913.7513.9413.5023,300
Dec 22, 202313.8313.8313.5113.7513.3212,300
Dec 21, 202313.2613.6113.2613.3312.918,500
Dec 20, 202313.3113.4813.3113.4413.0213,300
Dec 20, 20230.095 Dividend
Dec 19, 202313.3013.4513.3013.3612.859,200
Dec 18, 202313.5313.5313.2413.2412.737,200
Dec 15, 202313.5913.5913.2913.3812.875,600
Dec 14, 202313.3313.6013.3313.5012.9811,700
Dec 13, 202313.3113.4513.2513.3112.808,500
Dec 12, 202313.2813.2813.1713.2012.696,400
Dec 11, 202313.4813.4813.1513.1512.6517,500
Dec 08, 202313.5213.5713.4113.4812.964,800
Dec 07, 202313.5113.5813.4013.5012.981,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...