K-Bro Linen Inc. (TSX:KBL)
Canada · Delayed Price · Currency is CAD 37.50
+0.77 (2.10%)
Sep 5, 2025, 4:00 PM EDT
K-Bro Linen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.93 | 37.53 | 36.74 | 37.50 | 37.50 | 2.10% | 24,381 |
| Sep 4, 2025 | 36.70 | 36.92 | 36.60 | 36.73 | 36.73 | 0.30% | 13,100 |
| Sep 3, 2025 | 37.00 | 37.00 | 36.51 | 36.62 | 36.62 | -0.27% | 7,849 |
| Sep 2, 2025 | 36.71 | 36.86 | 36.45 | 36.72 | 36.72 | 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 |
| Jul 29, 2025 | 34.49 | 34.86 | 34.38 | 34.57 | 34.47 | 0.26% | 13,748 |
| Jul 28, 2025 | 34.55 | 34.67 | 34.43 | 34.48 | 34.38 | 0.52% | 17,041 |
| Jul 25, 2025 | 34.25 | 35.00 | 34.17 | 34.30 | 34.20 | -0.12% | 40,532 |
| Jul 24, 2025 | 34.72 | 34.72 | 34.33 | 34.34 | 34.24 | -0.43% | 16,319 |
| Jul 23, 2025 | 34.85 | 35.05 | 34.45 | 34.49 | 34.39 | -0.92% | 48,610 |
| Jul 22, 2025 | 34.35 | 34.95 | 34.20 | 34.81 | 34.71 | 1.58% | 36,700 |
| Jul 21, 2025 | 34.22 | 34.52 | 34.15 | 34.27 | 34.17 | 0.15% | 17,643 |
| Jul 18, 2025 | 34.79 | 34.79 | 34.19 | 34.22 | 34.12 | -0.58% | 25,415 |
| Jul 17, 2025 | 34.61 | 34.69 | 34.32 | 34.42 | 34.32 | -0.29% | 16,324 |
| Jul 16, 2025 | 34.43 | 34.59 | 34.35 | 34.52 | 34.42 | 0.06% | 13,904 |
| Jul 15, 2025 | 34.82 | 34.88 | 34.50 | 34.50 | 34.40 | -0.98% | 13,500 |
| Jul 14, 2025 | 34.57 | 35.10 | 34.57 | 34.84 | 34.74 | 0.69% | 15,509 |
| Jul 11, 2025 | 35.07 | 35.07 | 34.58 | 34.60 | 34.50 | -0.60% | 20,900 |
| Jul 10, 2025 | 35.11 | 35.26 | 34.81 | 34.81 | 34.71 | -0.23% | 26,036 |
| Jul 9, 2025 | 35.10 | 35.21 | 34.89 | 34.89 | 34.79 | -0.31% | 18,500 |
| Jul 8, 2025 | 34.75 | 35.07 | 34.75 | 35.00 | 34.90 | 1.07% | 14,245 |
| Jul 7, 2025 | 35.01 | 35.09 | 34.63 | 34.63 | 34.53 | -1.06% | 24,424 |
| Jul 4, 2025 | 35.01 | 35.17 | 35.00 | 35.00 | 34.90 | 0.11% | 4,909 |
| Jul 3, 2025 | 34.76 | 35.10 | 34.76 | 34.96 | 34.86 | 0.58% | 19,200 |
| Jul 2, 2025 | 34.94 | 34.94 | 34.70 | 34.76 | 34.66 | -0.40% | 17,042 |
| Jun 30, 2025 | 35.30 | 35.30 | 34.90 | 34.90 | 34.90 | -0.51% | 10,600 |
| Jun 27, 2025 | 35.10 | 35.32 | 35.04 | 35.08 | 34.98 | 0.17% | 26,346 |
| Jun 26, 2025 | 34.85 | 35.15 | 34.75 | 35.02 | 34.92 | 0.57% | 14,000 |
| Jun 25, 2025 | 34.74 | 35.13 | 34.70 | 34.82 | 34.72 | -0.09% | 41,700 |