Toronto - Delayed Quote CAD

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

Compare
14.45
-0.13
(-0.89%)
At close: January 31 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202514.5114.5514.3514.4514.4514,187
Jan 30, 202514.6814.6814.4914.5814.585,226
Jan 29, 202514.4014.4914.3814.4714.479,538
Jan 28, 202514.5814.5814.3014.3414.3417,633
Jan 27, 202514.4814.6214.4814.4814.484,717
Jan 24, 202514.4414.7014.4414.5614.566,649
Jan 23, 202514.4714.5914.4514.5914.597,296
Jan 22, 202514.5314.5314.4014.4514.455,674
Jan 21, 202514.7014.7614.4714.5014.5029,851
Jan 20, 202514.7514.7514.5014.6414.6412,220
Jan 17, 202514.7615.0214.7114.7114.713,431
Jan 16, 202514.8814.8814.6514.6514.654,965
Jan 15, 202514.8014.8314.7114.7114.716,118
Jan 14, 202514.7814.8014.7214.7214.723,325
Jan 13, 202514.7814.9514.7114.7514.757,346
Jan 10, 202515.0715.0714.7514.8214.8213,249
Jan 9, 202514.9214.9314.8914.9114.911,690
Jan 8, 202514.9314.9314.6914.8014.8010,229
Jan 7, 202515.0515.0514.9214.9314.936,620
Jan 6, 202514.8615.1014.8615.0815.085,926
Jan 3, 202514.9615.0114.8614.9814.988,851
Jan 2, 202514.8914.9914.8314.9114.915,732
Dec 31, 2024 0.04 Dividend
Dec 31, 202414.9514.9514.7014.8714.878,306
Dec 30, 202414.9514.9514.7714.8714.8312,187
Dec 27, 202414.8014.9214.8014.8914.852,997
Dec 24, 202414.7914.8314.7014.8014.762,022
Dec 23, 202414.7814.9114.7714.9114.875,754
Dec 20, 2024 0.09 Dividend
Dec 20, 202414.6514.9014.6514.8614.827,038
Dec 19, 202414.8214.8614.7514.7514.623,710
Dec 18, 202415.0615.0714.8014.8614.729,288
Dec 17, 202415.0315.1014.9114.9914.856,719
Dec 16, 202415.0015.1815.0015.0314.8911,801
Dec 13, 202415.1615.1615.0015.0214.889,177
Dec 12, 202415.2515.2515.0415.0414.9014,110
Dec 11, 202415.0115.1415.0115.1314.992,483
Dec 10, 202415.0015.2615.0015.2615.1215,030
Dec 9, 202415.1115.1314.9915.0314.897,605
Dec 6, 202415.2215.3015.1215.1815.045,903
Dec 5, 202415.2015.3015.2015.2815.142,801
Dec 4, 202415.1615.1715.0615.1715.033,658
Dec 3, 202415.2715.2815.1115.1515.015,604
Dec 2, 202415.1915.3415.1915.2915.152,512
Nov 29, 202415.2315.3514.9815.3115.177,570
Nov 28, 202415.2315.2315.0815.0814.941,207
Nov 27, 202414.8915.2014.8915.2015.066,287
Nov 26, 202415.1015.1314.9615.0114.874,268
Nov 25, 202415.1815.3315.1015.1515.019,069
Nov 22, 202415.0215.3015.0215.1815.042,194
Nov 21, 2024 0.09 Dividend
Nov 21, 202415.4015.4015.0915.2715.139,814
Nov 20, 202415.3915.4215.3015.3915.166,508
Nov 19, 202415.2115.3515.2015.3015.076,333
Nov 18, 202415.1315.4115.1315.2515.0215,291
Nov 15, 202415.0115.2915.0115.1414.916,601
Nov 14, 202415.0815.1015.0415.0814.853,315
Nov 13, 202415.0615.0615.0015.0614.832,721
Nov 12, 202414.9115.0414.9114.9314.705,051
Nov 11, 202415.1315.1314.9014.9114.685,747
Nov 8, 202415.1415.1714.9615.0714.849,619
Nov 7, 202415.0715.2015.0715.1214.892,704
Nov 6, 202415.3915.3915.0015.0814.8510,749
Nov 5, 202415.2515.5715.2515.3615.1314,910
Nov 4, 202415.1815.3315.1015.3315.1014,121
Nov 1, 202415.4315.4415.2115.2114.985,222
Oct 31, 202415.3815.3815.1415.3315.109,919
Oct 30, 202415.7115.7115.4415.4715.249,427
Oct 29, 202415.8015.8015.5015.6115.375,053
Oct 28, 202415.6215.8115.6215.7115.471,567
Oct 25, 202415.8115.8215.6915.7215.486,063
Oct 24, 202415.7015.8915.6015.8115.5711,573
Oct 23, 202415.6815.7815.6815.7515.519,482
Oct 22, 202415.8515.8515.6015.6815.4410,548
Oct 21, 2024 0.09 Dividend
Oct 21, 202415.9015.9015.6315.8815.6411,736
Oct 18, 202415.9015.9415.7815.8815.556,156
Oct 17, 202415.7215.9515.7015.9315.5916,317
Oct 16, 202415.6315.8715.5715.8415.5112,846
Oct 15, 202415.4215.6615.3815.6215.2925,500
Oct 11, 202415.2515.3515.1815.3515.0316,835
Oct 10, 202415.1015.2515.0915.2314.913,707
Oct 9, 202414.9915.1214.9115.0714.754,783
Oct 8, 202414.9915.1714.9915.0214.706,150
Oct 7, 202415.2015.2014.9815.0514.734,926
Oct 4, 202415.0915.1114.9615.0914.777,268
Oct 3, 202415.1215.2415.0515.1114.797,301
Oct 2, 202415.1515.2315.1515.1514.837,691
Oct 1, 202415.1915.2515.0715.2214.905,342
Sep 30, 202415.3915.3915.1515.1514.834,616
Sep 27, 202415.2415.4515.2415.3315.014,229
Sep 26, 202415.2215.3615.1915.2214.9012,591
Sep 25, 202415.3015.3015.1615.1814.863,490
Sep 24, 202415.2415.3015.2315.2614.944,825
Sep 23, 202415.1215.2415.0115.1614.848,617
Sep 20, 2024 0.09 Dividend
Sep 20, 202415.3015.3215.1715.2914.975,790
Sep 19, 202415.1515.2915.1015.2614.8517,756
Sep 18, 202414.9715.1514.9715.1114.707,081
Sep 17, 202415.0215.1014.9214.9614.5513,819
Sep 16, 202414.9815.0914.8715.0414.6314,566
Sep 13, 202414.8314.9914.8114.9314.5322,266
Sep 12, 202414.5414.8414.5414.8314.4310,436
Sep 11, 202414.6114.6314.4714.5514.167,102
Sep 10, 202414.6914.7014.5014.5014.114,422
Sep 9, 202414.6614.7014.6514.6914.292,690
Sep 6, 202414.6514.8114.6014.6614.264,115
Sep 5, 202414.7514.8314.7514.7814.384,398
Sep 4, 202414.8214.8214.6114.7114.315,505
Sep 3, 202414.9514.9914.6214.7514.3513,449
Aug 30, 202414.9014.9514.8814.9114.513,825
Aug 29, 202414.9514.9814.8814.9014.507,956
Aug 28, 202414.8114.9514.8114.9214.526,700
Aug 27, 202414.9214.9414.8114.9214.524,800
Aug 26, 202414.7514.8714.7514.8414.442,801
Aug 23, 202414.8514.8714.6614.7914.398,702
Aug 22, 202414.7614.8614.7014.7314.335,004
Aug 21, 2024 0.09 Dividend
Aug 21, 202414.8214.8614.7414.8114.4116,005
Aug 20, 202414.7014.8414.7014.8414.353,067
Aug 19, 202414.7014.9514.7014.8414.357,471
Aug 16, 202414.6914.7514.6614.7514.265,540
Aug 15, 202414.5914.7514.5514.7114.226,935
Aug 14, 202414.6014.6014.3014.5814.0913,136
Aug 13, 202414.3814.5614.3814.5514.073,245
Aug 12, 202414.6614.6614.3814.3813.906,818
Aug 9, 202414.6714.6714.5514.6414.153,613
Aug 8, 202414.5614.5914.5614.5614.071,064
Aug 7, 202414.6114.6114.4014.4013.922,632
Aug 6, 202413.9614.7313.9614.6114.128,525
Aug 2, 202414.8014.9014.3214.8914.3912,018
Aug 1, 202414.9714.9814.8514.9214.4211,902
Jul 31, 202414.8614.9714.8514.9314.436,254
Jul 30, 202414.9714.9714.8514.8614.365,710
Jul 29, 202414.8914.9714.8314.9014.408,841
Jul 26, 202414.7814.8914.7614.8914.3941,774
Jul 25, 202414.5614.8414.5614.7914.3045,521
Jul 24, 202414.6414.8814.6414.8114.3224,839
Jul 23, 202414.2814.7514.2814.7514.2622,020
Jul 22, 202414.0114.4514.0114.4513.9718,733
Jul 19, 2024 0.09 Dividend
Jul 19, 202414.1514.1513.9814.0613.596,804
Jul 18, 202414.2114.2414.1514.2313.666,057
Jul 17, 202413.9114.2113.9114.1713.6116,371
Jul 16, 202413.8114.0913.8114.0413.4814,643
Jul 15, 202413.9014.0013.8013.8813.335,595
Jul 12, 202413.8713.9513.8013.9513.409,060
Jul 11, 202413.6513.8513.6513.8513.306,096
Jul 10, 202413.5113.7413.5013.6013.063,386
Jul 9, 202413.6213.6213.3813.4812.945,648
Jul 8, 202413.7313.7313.4813.5913.056,519
Jul 5, 202413.5213.5513.5213.5212.982,849
Jul 4, 202413.1713.5113.1713.4912.958,800
Jul 3, 202413.1913.5013.1913.3212.798,723
Jul 2, 202413.4513.7513.2513.2512.728,901
Jun 28, 202413.6313.6413.3813.4812.945,177
Jun 27, 202413.0913.6313.0913.4312.908,091
Jun 26, 202413.3813.3813.0313.1512.6310,020
Jun 25, 202413.4613.6413.3613.3812.852,320
Jun 24, 202413.2513.5513.2513.4512.929,014
Jun 21, 2024 0.09 Dividend
Jun 21, 202413.5813.9912.9113.2712.7431,434
Jun 20, 202413.4713.4713.2513.4312.818,380
Jun 19, 202413.5713.5713.4413.5012.875,475
Jun 18, 202413.9213.9213.5013.5712.9410,931
Jun 17, 202413.9613.9613.6013.6012.978,706
Jun 14, 202413.5613.7513.5113.7413.105,464
Jun 13, 202413.9613.9613.5913.7013.0630,882
Jun 12, 202413.9514.1213.9514.0013.358,235
Jun 11, 202414.1514.1513.9313.9313.2813,283
Jun 10, 202414.3114.3114.1514.1513.493,136
Jun 7, 202414.4614.4614.2014.3513.6813,981
Jun 6, 202414.2214.4914.2214.3213.6517,468
Jun 5, 202414.4014.4014.3814.3913.727,009
Jun 4, 202414.1314.3414.1314.3413.675,219
Jun 3, 202414.1514.1614.1014.1413.481,951
May 31, 202414.1614.2314.0414.1013.447,301
May 30, 202414.3414.3414.0714.1213.4611,754
May 29, 202414.0914.3514.0014.3513.6826,935
May 28, 202414.0214.0913.8314.0013.3514,105
May 27, 202414.2314.2314.0214.0213.375,949
May 24, 202414.2114.2214.1214.1213.4611,133
May 23, 202414.3114.3114.1014.1513.4913,480
May 22, 202414.3014.4514.1714.1713.5116,642
May 21, 202414.4914.4914.0914.2313.5711,819
May 17, 2024 0.09 Dividend
May 17, 202414.2114.4114.0214.4113.7418,983
May 16, 202414.5414.5414.2414.2513.5047,457
May 15, 202414.6614.6614.3814.4513.6937,326
May 14, 202414.7014.7214.6114.6413.872,869
May 13, 202414.7314.7314.5714.6113.8418,810
May 10, 202414.6514.7314.5014.6513.8831,475
May 9, 202414.6814.7314.6114.6513.882,022
May 8, 202414.6814.7914.6014.7013.922,923
May 7, 202414.7914.7914.6814.7113.932,713
May 6, 202414.7014.8014.6614.6613.899,241
May 3, 202414.6714.7014.6514.6513.881,515
May 2, 202414.6214.7514.5014.6513.883,845
May 1, 202414.8014.8014.7014.7814.008,324
Apr 30, 202414.4614.7514.4614.7513.976,123
Apr 29, 202414.4814.6214.4814.5213.752,079
Apr 26, 202414.6314.6314.4514.5213.756,304
Apr 25, 202414.5014.5214.4014.4513.696,403
Apr 24, 202414.4314.5414.4114.4113.65925
Apr 23, 202414.6414.6414.4914.5313.763,398
Apr 22, 202414.4014.5114.3514.5113.743,319
Apr 19, 202414.4614.5314.2614.3613.609,676
Apr 18, 2024 0.09 Dividend
Apr 18, 202414.4214.5414.4214.4613.702,271
Apr 17, 202414.6014.7614.5714.5813.728,426
Apr 16, 202414.5514.6514.5514.6313.776,069
Apr 15, 202414.6014.6414.5114.5113.652,162
Apr 12, 202414.7314.7514.5114.5313.675,961
Apr 11, 202414.5814.7114.5214.6013.747,757
Apr 10, 202414.7014.7014.4714.5113.6511,343
Apr 9, 202414.6914.7814.6514.7013.834,128
Apr 8, 202414.7014.7414.6314.6913.828,875
Apr 5, 202414.8014.8214.5914.7213.8515,283
Apr 4, 202414.8014.8814.7914.8013.934,590
Apr 3, 202414.8814.9514.8814.8814.001,400
Apr 2, 202414.7714.9714.7714.8413.961,958
Apr 1, 202415.0315.0314.7414.9714.0920,443
Mar 28, 202414.8115.0014.8014.8613.9811,921
Mar 27, 202415.0215.0414.7615.0414.154,700
Mar 26, 202414.8514.8714.6614.7513.8812,108
Mar 25, 202415.0115.0214.7514.7513.8815,110
Mar 22, 202415.0515.0514.9814.9814.109,063
Mar 21, 202414.8715.1314.8715.1014.219,691
Mar 20, 2024 0.09 Dividend
Mar 20, 202415.0815.1115.0015.1114.224,013
Mar 19, 202415.1215.2515.1015.1514.1711,566
Mar 18, 202415.2915.3515.2015.2114.223,643
Mar 15, 202415.0315.3115.0315.1414.1610,947
Mar 14, 202415.2415.2415.1215.2414.258,926
Mar 13, 202415.0515.2315.0515.1614.186,122
Mar 12, 202415.1715.1914.9915.1414.1624,025
Mar 11, 202415.0315.1715.0315.1714.194,001
Mar 8, 202415.0215.1014.9515.1014.1214,969
Mar 7, 202414.9415.0214.9215.0214.0510,243
Mar 6, 202414.9314.9314.8514.9113.943,701
Mar 5, 202414.9014.9314.8914.9113.941,050
Mar 4, 202414.9314.9314.8214.8813.913,156
Mar 1, 202414.7514.9014.7514.8413.881,650
Feb 29, 202414.8514.8814.8214.8613.903,837
Feb 28, 202414.5114.9314.5114.7513.7916,653
Feb 27, 202414.6614.7214.5214.6513.708,445
Feb 26, 202414.7414.7414.5514.5513.619,646
Feb 23, 202414.5314.6814.5314.6113.667,202
Feb 22, 202414.7314.7314.4114.5113.5711,300
Feb 21, 202414.7414.7414.3614.4613.525,241
Feb 20, 2024 0.09 Dividend
Feb 20, 202414.7514.7514.5014.5513.6145,084
Feb 16, 202414.5814.8414.5514.7613.7111,803
Feb 15, 202414.7314.7314.5014.6013.5711,052
Feb 14, 202414.5114.7214.2614.2613.2517,504
Feb 13, 202414.9014.9014.4814.4813.4512,803
Feb 12, 202414.5714.9014.5214.7113.677,964
Feb 9, 202414.6614.7914.5414.5813.558,336
Feb 8, 202414.6514.8814.5514.6113.575,689
Feb 7, 202414.7514.7514.5814.7313.693,373
Feb 6, 202414.5214.9014.5214.7813.736,439
Feb 5, 202414.8014.8014.6014.6213.5811,306
Feb 2, 202414.6214.8214.6214.7913.742,853
Feb 1, 202414.8514.8514.7514.8513.803,545
Jan 31, 202414.8314.8514.5614.8013.7511,945

Related Tickers

SRV-UN.TO SIR Royalty Income Fund
12.67
-1.02%
 
BPF-UN.TO Boston Pizza Royalties Income Fund
17.30
-1.42%
 
PZA.TO Pizza Pizza Royalty Corp.
13.00
-0.93%
 
AW.TO A & W Food Services of Canada Inc.
34.32
-1.29%
 
QSR.TO Restaurant Brands International Inc.
89.36
-1.21%
 
PZRIF Pizza Pizza Royalty Corp.
9.11
+0.33%
 
MTY.TO MTY Food Group Inc.
50.47
-4.34%
 
SBUX.NE Starbucks Corporation
30.64
-1.32%
 
THCH TH International Limited
3.0900
-1.59%
 
ALSSF Alsea, S.A.B. de C.V.
2.1300
0.00%