The Keg Royalties Income Fund (TSX:KEG.UN)
Canada
· Delayed Price · Currency is CAD 18.16
+0.06 (0.33%)
May 12, 2025, 3:59 PM EDT
TSX:KEG.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.08 | 18.17 | 18.08 | 18.16 | 18.16 | 0.33% | 193,171 |
| May 9, 2025 | 18.06 | 18.10 | 18.05 | 18.10 | 18.10 | 0.22% | 142,984 |
| May 8, 2025 | 18.02 | 18.09 | 18.02 | 18.06 | 18.06 | -0.17% | 40,921 |
| May 7, 2025 | 18.02 | 18.10 | 18.02 | 18.09 | 18.09 | 0.22% | 53,425 |
| May 6, 2025 | 18.01 | 18.08 | 18.01 | 18.05 | 18.05 | -0.17% | 121,884 |
| May 5, 2025 | 17.80 | 18.24 | 17.80 | 18.08 | 18.08 | 27.14% | 632,622 |
| May 2, 2025 | 14.11 | 14.22 | 14.03 | 14.22 | 14.22 | 0.78% | 8,362 |
| May 1, 2025 | 14.00 | 14.17 | 14.00 | 14.11 | 14.11 | 0.79% | 3,451 |
| Apr 30, 2025 | 13.91 | 14.00 | 13.91 | 14.00 | 14.00 | - | 12,420 |
| Apr 29, 2025 | 13.99 | 14.00 | 13.97 | 14.00 | 14.00 | 0.29% | 15,325 |
| Apr 28, 2025 | 14.01 | 14.01 | 13.96 | 13.96 | 13.96 | -0.07% | 3,817 |
| Apr 25, 2025 | 14.04 | 14.04 | 13.97 | 13.97 | 13.97 | -0.64% | 7,450 |
| Apr 24, 2025 | 14.07 | 14.08 | 13.96 | 14.06 | 14.06 | 0.36% | 11,700 |
| Apr 23, 2025 | 14.34 | 14.34 | 13.97 | 14.01 | 14.01 | -0.14% | 10,593 |
| Apr 22, 2025 | 14.24 | 14.24 | 14.03 | 14.03 | 14.03 | -0.07% | 3,130 |
| Apr 21, 2025 | 14.29 | 14.29 | 13.96 | 14.04 | 14.04 | -1.82% | 6,713 |
| Apr 17, 2025 | 14.10 | 14.30 | 13.99 | 14.30 | 14.21 | 2.00% | 30,153 |
| Apr 16, 2025 | 14.00 | 14.12 | 14.00 | 14.02 | 13.93 | 0.21% | 17,417 |
| Apr 15, 2025 | 13.99 | 14.08 | 13.95 | 13.99 | 13.90 | 0.07% | 12,663 |
| Apr 14, 2025 | 13.75 | 14.05 | 13.60 | 13.98 | 13.89 | 3.56% | 17,111 |
| Apr 11, 2025 | 13.27 | 13.63 | 13.27 | 13.50 | 13.41 | 2.04% | 7,450 |
| Apr 10, 2025 | 13.51 | 13.51 | 13.22 | 13.23 | 13.14 | -2.07% | 3,823 |
| Apr 9, 2025 | 12.94 | 13.56 | 12.94 | 13.51 | 13.42 | 3.68% | 11,111 |
| Apr 8, 2025 | 13.49 | 13.50 | 13.00 | 13.03 | 12.94 | -0.69% | 13,195 |
| Apr 7, 2025 | 13.15 | 13.20 | 12.86 | 13.12 | 13.03 | -2.09% | 14,723 |
| Apr 4, 2025 | 13.65 | 13.65 | 13.25 | 13.40 | 13.31 | -2.47% | 18,101 |
| Apr 3, 2025 | 13.89 | 13.89 | 13.69 | 13.74 | 13.65 | -1.08% | 5,058 |
| Apr 2, 2025 | 13.83 | 13.94 | 13.78 | 13.89 | 13.80 | -0.64% | 4,061 |
| Apr 1, 2025 | 13.81 | 14.07 | 13.81 | 13.98 | 13.89 | 0.65% | 5,377 |
| Mar 31, 2025 | 13.67 | 13.89 | 13.60 | 13.89 | 13.80 | 1.54% | 10,317 |
| Mar 28, 2025 | 14.00 | 14.00 | 13.60 | 13.68 | 13.59 | -1.58% | 24,203 |
| Mar 27, 2025 | 14.03 | 14.03 | 13.90 | 13.90 | 13.81 | -0.64% | 5,300 |
| Mar 26, 2025 | 14.01 | 14.05 | 13.96 | 13.99 | 13.90 | - | 4,801 |
| Mar 25, 2025 | 13.89 | 13.99 | 13.88 | 13.99 | 13.90 | 0.87% | 6,311 |
| Mar 24, 2025 | 14.02 | 14.07 | 13.80 | 13.87 | 13.78 | -1.49% | 22,301 |
| Mar 21, 2025 | 14.07 | 14.18 | 13.93 | 14.08 | 14.08 | -1.54% | 15,163 |
| Mar 20, 2025 | 14.33 | 14.35 | 14.25 | 14.30 | 14.21 | -0.14% | 10,242 |
| Mar 19, 2025 | 14.21 | 14.32 | 14.12 | 14.32 | 14.23 | 0.14% | 9,025 |
| Mar 18, 2025 | 13.97 | 14.30 | 13.96 | 14.30 | 14.21 | 2.44% | 22,001 |
| Mar 17, 2025 | 14.13 | 14.13 | 13.90 | 13.96 | 13.87 | 0.58% | 4,106 |
| Mar 14, 2025 | 13.84 | 14.00 | 13.84 | 13.88 | 13.79 | 0.14% | 4,000 |
| Mar 13, 2025 | 14.13 | 14.13 | 13.85 | 13.86 | 13.77 | -0.93% | 11,701 |
| Mar 12, 2025 | 13.89 | 14.07 | 13.75 | 13.99 | 13.90 | 1.23% | 3,161 |
| Mar 11, 2025 | 13.62 | 13.83 | 13.54 | 13.82 | 13.73 | 0.73% | 17,845 |
| Mar 10, 2025 | 14.02 | 14.12 | 13.72 | 13.72 | 13.63 | -3.58% | 18,643 |
| Mar 7, 2025 | 13.98 | 14.24 | 13.98 | 14.23 | 14.14 | 0.85% | 8,142 |
| Mar 6, 2025 | 14.08 | 14.11 | 13.95 | 14.11 | 14.02 | 0.07% | 3,798 |
| Mar 5, 2025 | 13.97 | 14.16 | 13.97 | 14.10 | 14.01 | 0.86% | 5,697 |
| Mar 4, 2025 | 13.92 | 14.00 | 13.71 | 13.98 | 13.89 | -0.78% | 24,908 |
| Mar 3, 2025 | 14.04 | 14.30 | 14.04 | 14.09 | 14.00 | -1.19% | 9,758 |