K-Bro Linen Inc. (TSX:KBL)
Canada
· Delayed Price · Currency is CAD 33.96
-0.29 (-0.85%)
Mar 28, 2025, 4:00 PM EST
K-Bro Linen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.11 | 34.11 | 33.36 | 33.96 | 33.96 | -0.85% | 5,402 |
| Mar 27, 2025 | 34.01 | 34.25 | 34.00 | 34.25 | 34.25 | 0.03% | 2,100 |
| Mar 26, 2025 | 34.40 | 34.40 | 34.00 | 34.24 | 34.24 | -0.70% | 11,437 |
| Mar 25, 2025 | 34.75 | 34.75 | 33.79 | 34.48 | 34.48 | -0.43% | 18,200 |
| Mar 24, 2025 | 34.60 | 34.75 | 34.50 | 34.63 | 34.63 | 0.67% | 10,018 |
| Mar 21, 2025 | 33.62 | 34.50 | 33.62 | 34.40 | 34.40 | 3.09% | 19,201 |
| Mar 20, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 1.27% | 300 |
| Mar 19, 2025 | 32.71 | 33.75 | 32.70 | 32.95 | 32.95 | 0.09% | 9,612 |
| Mar 18, 2025 | 32.45 | 32.94 | 32.45 | 32.92 | 32.92 | 1.57% | 2,300 |
| Mar 17, 2025 | 32.20 | 32.42 | 32.18 | 32.41 | 32.41 | 0.50% | 2,820 |
| Mar 14, 2025 | 32.11 | 32.50 | 32.11 | 32.25 | 32.25 | 0.69% | 7,800 |
| Mar 13, 2025 | 32.75 | 32.75 | 32.03 | 32.03 | 32.03 | -2.20% | 1,700 |
| Mar 12, 2025 | 32.52 | 33.00 | 32.50 | 32.75 | 32.75 | -1.50% | 12,105 |
| Mar 11, 2025 | 33.26 | 33.26 | 32.56 | 33.25 | 33.25 | -1.10% | 7,819 |
| Mar 10, 2025 | 33.32 | 33.62 | 33.02 | 33.62 | 33.62 | 0.96% | 3,700 |
| Mar 7, 2025 | 33.67 | 33.67 | 33.20 | 33.30 | 33.30 | 0.30% | 4,600 |
| Mar 6, 2025 | 33.30 | 33.66 | 33.01 | 33.20 | 33.20 | -0.36% | 4,400 |
| Mar 5, 2025 | 33.42 | 33.60 | 33.31 | 33.32 | 33.32 | -0.24% | 1,300 |
| Mar 4, 2025 | 33.85 | 33.85 | 33.01 | 33.40 | 33.40 | -1.53% | 3,615 |
| Mar 3, 2025 | 34.00 | 34.30 | 33.76 | 33.92 | 33.92 | 0.12% | 7,500 |
| Feb 28, 2025 | 34.43 | 34.43 | 33.29 | 33.88 | 33.88 | -0.50% | 14,926 |
| Feb 27, 2025 | 35.12 | 35.12 | 34.00 | 34.05 | 33.95 | -2.13% | 8,600 |
| Feb 26, 2025 | 35.21 | 35.21 | 34.78 | 34.79 | 34.69 | -0.60% | 3,306 |
| Feb 25, 2025 | 34.76 | 35.20 | 34.76 | 35.00 | 34.90 | 0.66% | 7,100 |
| Feb 24, 2025 | 34.57 | 35.15 | 34.50 | 34.77 | 34.67 | 0.38% | 3,241 |
| Feb 21, 2025 | 35.30 | 35.30 | 34.11 | 34.64 | 34.54 | -1.90% | 7,400 |
| Feb 20, 2025 | 35.70 | 35.70 | 35.31 | 35.31 | 35.21 | -0.68% | 2,700 |
| Feb 19, 2025 | 35.51 | 35.91 | 35.51 | 35.55 | 35.45 | -0.14% | 3,120 |
| Feb 18, 2025 | 35.74 | 35.85 | 35.60 | 35.60 | 35.50 | -0.22% | 2,300 |
| Feb 14, 2025 | 35.79 | 36.13 | 35.61 | 35.68 | 35.58 | -0.86% | 1,600 |
| Feb 13, 2025 | 36.19 | 36.19 | 35.57 | 35.99 | 35.88 | -0.55% | 42,500 |
| Feb 12, 2025 | 35.95 | 36.19 | 35.95 | 36.19 | 36.08 | 0.56% | 700 |
| Feb 11, 2025 | 36.26 | 36.38 | 35.99 | 35.99 | 35.88 | -1.15% | 3,505 |
| Feb 10, 2025 | 36.50 | 36.50 | 36.41 | 36.41 | 36.30 | 1.20% | 400 |
| Feb 7, 2025 | 36.15 | 36.39 | 35.95 | 35.98 | 35.87 | -1.07% | 3,634 |
| Feb 6, 2025 | 35.96 | 36.37 | 35.96 | 36.37 | 36.26 | 1.00% | 2,409 |
| Feb 5, 2025 | 35.81 | 36.60 | 35.81 | 36.01 | 35.90 | - | 2,700 |
| Feb 4, 2025 | 36.77 | 36.77 | 35.65 | 36.01 | 35.90 | -0.74% | 7,523 |
| Feb 3, 2025 | 36.65 | 36.79 | 36.01 | 36.28 | 36.17 | -1.73% | 4,428 |
| Jan 31, 2025 | 37.96 | 38.39 | 36.91 | 36.92 | 36.81 | -2.84% | 5,800 |
| Jan 30, 2025 | 37.98 | 38.09 | 37.80 | 38.00 | 37.79 | -0.13% | 18,438 |
| Jan 29, 2025 | 37.57 | 38.05 | 37.51 | 38.05 | 37.84 | 0.16% | 4,931 |
| Jan 28, 2025 | 37.53 | 37.99 | 37.52 | 37.99 | 37.89 | 2.10% | 7,423 |
| Jan 27, 2025 | 37.29 | 37.36 | 36.81 | 37.21 | 37.11 | 0.70% | 5,325 |
| Jan 24, 2025 | 36.71 | 37.69 | 36.71 | 36.95 | 36.85 | -0.43% | 7,547 |
| Jan 23, 2025 | 36.67 | 38.50 | 36.67 | 37.11 | 37.01 | 0.41% | 14,800 |
| Jan 22, 2025 | 36.65 | 36.96 | 36.65 | 36.96 | 36.86 | 0.16% | 1,900 |
| Jan 21, 2025 | 36.90 | 36.90 | 36.64 | 36.90 | 36.80 | - | 4,100 |
| Jan 20, 2025 | 37.23 | 37.23 | 36.60 | 36.90 | 36.80 | 1.49% | 2,536 |
| Jan 17, 2025 | 35.93 | 36.36 | 35.60 | 36.36 | 36.26 | 2.13% | 11,200 |