K-Bro Linen Inc. (TSX:KBL)
Canada
· Delayed Price · Currency is CAD 35.50
-0.40 (-1.11%)
Apr 17, 2025, 4:00 PM EDT
K-Bro Linen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 35.88 | 36.42 | 35.08 | 35.50 | 35.50 | -1.11% | 12,231 |
| Apr 16, 2025 | 35.99 | 36.28 | 35.36 | 35.90 | 35.90 | 0.50% | 5,903 |
| Apr 15, 2025 | 35.01 | 35.72 | 35.00 | 35.72 | 35.72 | 2.79% | 6,115 |
| Apr 14, 2025 | 34.48 | 35.33 | 34.48 | 34.75 | 34.75 | 1.31% | 10,612 |
| Apr 11, 2025 | 33.93 | 34.30 | 33.67 | 34.30 | 34.30 | 0.29% | 600 |
| Apr 10, 2025 | 34.30 | 34.47 | 34.00 | 34.20 | 34.20 | -0.32% | 4,900 |
| Apr 9, 2025 | 32.85 | 34.50 | 32.68 | 34.31 | 34.31 | 3.84% | 8,200 |
| Apr 8, 2025 | 32.87 | 33.56 | 32.85 | 33.04 | 33.04 | -0.87% | 5,200 |
| Apr 7, 2025 | 33.18 | 33.65 | 32.71 | 33.33 | 33.33 | -0.45% | 17,200 |
| Apr 4, 2025 | 35.97 | 35.97 | 33.23 | 33.48 | 33.48 | -2.67% | 15,046 |
| Apr 3, 2025 | 36.00 | 36.00 | 34.13 | 34.40 | 34.40 | -1.71% | 5,500 |
| Apr 2, 2025 | 34.95 | 35.50 | 34.79 | 35.00 | 35.00 | 0.34% | 13,100 |
| Apr 1, 2025 | 34.50 | 35.01 | 34.01 | 34.88 | 34.88 | 1.16% | 12,700 |
| Mar 31, 2025 | 34.10 | 34.48 | 33.80 | 34.48 | 34.48 | 1.53% | 17,600 |
| Mar 28, 2025 | 34.11 | 34.11 | 33.36 | 33.96 | 33.86 | -0.85% | 5,402 |
| Mar 27, 2025 | 34.01 | 34.25 | 34.00 | 34.25 | 34.15 | 0.03% | 2,100 |
| Mar 26, 2025 | 34.40 | 34.40 | 34.00 | 34.24 | 34.14 | -0.70% | 11,437 |
| Mar 25, 2025 | 34.75 | 34.75 | 33.79 | 34.48 | 34.38 | -0.43% | 18,200 |
| Mar 24, 2025 | 34.60 | 34.75 | 34.50 | 34.63 | 34.52 | 0.67% | 10,018 |
| Mar 21, 2025 | 33.62 | 34.50 | 33.62 | 34.40 | 34.30 | 3.09% | 19,201 |
| Mar 20, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.27 | 1.27% | 300 |
| Mar 19, 2025 | 32.71 | 33.75 | 32.70 | 32.95 | 32.85 | 0.09% | 9,612 |
| Mar 18, 2025 | 32.45 | 32.94 | 32.45 | 32.92 | 32.83 | 1.57% | 2,300 |
| Mar 17, 2025 | 32.20 | 32.42 | 32.18 | 32.41 | 32.31 | 0.50% | 2,820 |
| Mar 14, 2025 | 32.11 | 32.50 | 32.11 | 32.25 | 32.16 | 0.69% | 7,800 |
| Mar 13, 2025 | 32.75 | 32.75 | 32.03 | 32.03 | 31.94 | -2.20% | 1,700 |
| Mar 12, 2025 | 32.52 | 33.00 | 32.50 | 32.75 | 32.65 | -1.50% | 12,105 |
| Mar 11, 2025 | 33.26 | 33.26 | 32.56 | 33.25 | 33.15 | -1.10% | 7,819 |
| Mar 10, 2025 | 33.32 | 33.62 | 33.02 | 33.62 | 33.52 | 0.96% | 3,700 |
| Mar 7, 2025 | 33.67 | 33.67 | 33.20 | 33.30 | 33.20 | 0.30% | 4,600 |
| Mar 6, 2025 | 33.30 | 33.66 | 33.01 | 33.20 | 33.10 | -0.36% | 4,400 |
| Mar 5, 2025 | 33.42 | 33.60 | 33.31 | 33.32 | 33.22 | -0.24% | 1,300 |
| Mar 4, 2025 | 33.85 | 33.85 | 33.01 | 33.40 | 33.30 | -1.53% | 3,615 |
| Mar 3, 2025 | 34.00 | 34.30 | 33.76 | 33.92 | 33.82 | 0.12% | 7,500 |
| Feb 28, 2025 | 34.43 | 34.43 | 33.29 | 33.88 | 33.78 | -0.50% | 14,926 |
| Feb 27, 2025 | 35.12 | 35.12 | 34.00 | 34.05 | 33.85 | -2.13% | 8,600 |
| Feb 26, 2025 | 35.21 | 35.21 | 34.78 | 34.79 | 34.59 | -0.60% | 3,306 |
| Feb 25, 2025 | 34.76 | 35.20 | 34.76 | 35.00 | 34.79 | 0.66% | 7,100 |
| Feb 24, 2025 | 34.57 | 35.15 | 34.50 | 34.77 | 34.57 | 0.38% | 3,241 |
| Feb 21, 2025 | 35.30 | 35.30 | 34.11 | 34.64 | 34.44 | -1.90% | 7,400 |
| Feb 20, 2025 | 35.70 | 35.70 | 35.31 | 35.31 | 35.10 | -0.68% | 2,700 |
| Feb 19, 2025 | 35.51 | 35.91 | 35.51 | 35.55 | 35.34 | -0.14% | 3,120 |
| Feb 18, 2025 | 35.74 | 35.85 | 35.60 | 35.60 | 35.39 | -0.22% | 2,300 |
| Feb 14, 2025 | 35.79 | 36.13 | 35.61 | 35.68 | 35.47 | -0.86% | 1,600 |
| Feb 13, 2025 | 36.19 | 36.19 | 35.57 | 35.99 | 35.78 | -0.55% | 42,500 |
| Feb 12, 2025 | 35.95 | 36.19 | 35.95 | 36.19 | 35.98 | 0.56% | 700 |
| Feb 11, 2025 | 36.26 | 36.38 | 35.99 | 35.99 | 35.78 | -1.15% | 3,505 |
| Feb 10, 2025 | 36.50 | 36.50 | 36.41 | 36.41 | 36.20 | 1.20% | 400 |
| Feb 7, 2025 | 36.15 | 36.39 | 35.95 | 35.98 | 35.77 | -1.07% | 3,634 |
| Feb 6, 2025 | 35.96 | 36.37 | 35.96 | 36.37 | 36.16 | 1.00% | 2,409 |