K-Bro Linen Inc. (TSX:KBL)
Canada · Delayed Price · Currency is CAD 36.24
-0.12 (-0.33%)
Oct 9, 2025, 4:00 PM EDT
K-Bro Linen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 36.49 | 36.61 | 36.19 | 36.24 | 36.24 | -0.33% | 17,940 |
| Oct 8, 2025 | 36.70 | 36.80 | 36.35 | 36.36 | 36.36 | -0.66% | 4,113 |
| Oct 7, 2025 | 36.42 | 36.70 | 36.21 | 36.60 | 36.60 | 0.52% | 19,900 |
| Oct 6, 2025 | 36.88 | 36.88 | 36.40 | 36.41 | 36.41 | -1.30% | 6,639 |
| Oct 3, 2025 | 36.54 | 36.89 | 36.54 | 36.89 | 36.89 | 1.32% | 8,800 |
| Oct 2, 2025 | 36.26 | 36.77 | 36.26 | 36.41 | 36.41 | 0.52% | 10,227 |
| Oct 1, 2025 | 35.78 | 36.46 | 35.77 | 36.22 | 36.22 | 1.31% | 4,500 |
| Sep 30, 2025 | 35.86 | 36.20 | 35.36 | 35.75 | 35.75 | -0.03% | 19,400 |
| Sep 29, 2025 | 36.13 | 36.13 | 35.76 | 35.76 | 35.76 | -0.72% | 9,400 |
| Sep 26, 2025 | 36.30 | 36.32 | 35.89 | 36.02 | 35.92 | 0.33% | 17,000 |
| Sep 25, 2025 | 36.17 | 36.24 | 35.66 | 35.90 | 35.80 | -1.10% | 13,000 |
| Sep 24, 2025 | 36.13 | 36.45 | 36.13 | 36.30 | 36.20 | 0.41% | 7,821 |
| Sep 23, 2025 | 36.74 | 36.75 | 36.15 | 36.15 | 36.05 | -0.93% | 15,106 |
| Sep 22, 2025 | 36.66 | 36.80 | 36.31 | 36.49 | 36.39 | -0.16% | 9,400 |
| Sep 19, 2025 | 36.26 | 36.73 | 36.26 | 36.55 | 36.45 | 0.38% | 14,000 |
| Sep 18, 2025 | 36.84 | 36.98 | 36.36 | 36.41 | 36.31 | -0.79% | 5,322 |
| Sep 17, 2025 | 36.50 | 36.78 | 36.50 | 36.70 | 36.60 | 0.55% | 22,100 |
| Sep 16, 2025 | 36.84 | 36.92 | 36.36 | 36.50 | 36.40 | -0.68% | 19,800 |
| Sep 15, 2025 | 37.16 | 37.31 | 36.75 | 36.75 | 36.65 | -1.74% | 15,900 |
| Sep 12, 2025 | 37.56 | 37.56 | 37.10 | 37.40 | 37.30 | 0.51% | 13,100 |
| Sep 11, 2025 | 38.10 | 38.10 | 37.21 | 37.21 | 37.11 | -1.59% | 10,100 |
| Sep 10, 2025 | 38.12 | 38.14 | 37.48 | 37.81 | 37.71 | 1.12% | 60,900 |
| Sep 9, 2025 | 37.80 | 37.97 | 37.39 | 37.39 | 37.29 | -0.03% | 26,102 |
| Sep 8, 2025 | 37.50 | 37.97 | 37.29 | 37.40 | 37.30 | -0.27% | 30,200 |
| Sep 5, 2025 | 36.93 | 37.53 | 36.74 | 37.50 | 37.40 | 2.10% | 24,505 |
| Sep 4, 2025 | 36.70 | 36.92 | 36.60 | 36.73 | 36.63 | 0.30% | 13,100 |
| Sep 3, 2025 | 37.00 | 37.00 | 36.51 | 36.62 | 36.52 | -0.27% | 7,849 |
| Sep 2, 2025 | 36.71 | 36.86 | 36.45 | 36.72 | 36.62 | 0.85% | 8,413 |
| Aug 29, 2025 | 36.50 | 36.77 | 36.41 | 36.41 | 36.41 | -0.38% | 13,800 |
| Aug 28, 2025 | 36.97 | 36.97 | 36.29 | 36.55 | 36.45 | 0.11% | 29,314 |
| Aug 27, 2025 | 36.86 | 36.86 | 36.51 | 36.51 | 36.41 | -0.27% | 10,000 |
| Aug 26, 2025 | 36.87 | 36.87 | 36.61 | 36.61 | 36.51 | 0.03% | 7,100 |
| Aug 25, 2025 | 37.45 | 37.45 | 36.60 | 36.60 | 36.50 | -1.61% | 22,800 |
| Aug 22, 2025 | 37.46 | 37.46 | 37.17 | 37.20 | 37.10 | -0.67% | 10,700 |
| Aug 21, 2025 | 37.41 | 37.53 | 37.18 | 37.45 | 37.35 | -0.03% | 7,116 |
| Aug 20, 2025 | 38.16 | 38.65 | 37.37 | 37.46 | 37.36 | -1.81% | 15,612 |
| Aug 19, 2025 | 38.88 | 38.88 | 38.15 | 38.15 | 38.05 | -1.93% | 15,600 |
| Aug 18, 2025 | 39.19 | 39.19 | 38.00 | 38.90 | 38.79 | -0.08% | 33,838 |
| Aug 15, 2025 | 37.50 | 39.10 | 37.50 | 38.93 | 38.82 | 6.28% | 75,000 |
| Aug 14, 2025 | 35.09 | 36.80 | 35.09 | 36.63 | 36.53 | 7.42% | 113,900 |
| Aug 13, 2025 | 33.41 | 34.47 | 33.41 | 34.10 | 34.01 | 1.76% | 28,100 |
| Aug 12, 2025 | 33.50 | 33.81 | 33.46 | 33.51 | 33.42 | 0.30% | 17,800 |
| Aug 11, 2025 | 33.42 | 33.51 | 33.30 | 33.41 | 33.32 | -0.33% | 14,500 |
| Aug 8, 2025 | 33.35 | 33.64 | 33.35 | 33.52 | 33.43 | 0.36% | 33,218 |
| Aug 7, 2025 | 33.86 | 34.00 | 33.40 | 33.40 | 33.31 | -1.18% | 17,200 |
| Aug 6, 2025 | 34.16 | 34.17 | 33.80 | 33.80 | 33.71 | -0.47% | 19,800 |
| Aug 5, 2025 | 34.12 | 34.28 | 33.96 | 33.96 | 33.87 | -0.90% | 18,940 |
| Aug 1, 2025 | 34.25 | 34.43 | 34.25 | 34.27 | 34.18 | 0.06% | 21,102 |
| Jul 31, 2025 | 34.25 | 34.42 | 34.25 | 34.25 | 34.16 | - | 24,333 |
| Jul 30, 2025 | 34.82 | 34.99 | 34.25 | 34.25 | 34.06 | -0.93% | 45,600 |