K-Bro Linen Inc. (TSX:KBL)
35.23
-0.07 (-0.20%)
Jun 5, 2025, 4:00 PM EDT
K-Bro Linen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 35.66 | 35.66 | 35.00 | 35.23 | 35.23 | -0.20% | 17,152 |
Jun 4, 2025 | 35.15 | 35.75 | 35.15 | 35.30 | 35.30 | 0.43% | 32,700 |
Jun 3, 2025 | 34.83 | 35.22 | 34.75 | 35.15 | 35.15 | 1.36% | 48,500 |
Jun 2, 2025 | 34.57 | 34.84 | 34.50 | 34.68 | 34.68 | 0.17% | 45,230 |
May 30, 2025 | 34.75 | 34.75 | 34.42 | 34.62 | 34.62 | -0.52% | 76,649 |
May 29, 2025 | 34.85 | 34.85 | 34.70 | 34.80 | 34.70 | - | 11,811 |
May 28, 2025 | 34.71 | 34.83 | 34.68 | 34.80 | 34.70 | 0.32% | 6,600 |
May 27, 2025 | 34.75 | 34.90 | 34.68 | 34.69 | 34.59 | -0.17% | 19,533 |
May 26, 2025 | 34.90 | 34.94 | 34.75 | 34.75 | 34.65 | -0.34% | 11,516 |
May 23, 2025 | 34.82 | 34.89 | 34.72 | 34.87 | 34.76 | -0.03% | 11,137 |
May 22, 2025 | 34.93 | 34.93 | 34.70 | 34.88 | 34.78 | -0.06% | 18,117 |
May 21, 2025 | 34.80 | 34.99 | 34.72 | 34.90 | 34.80 | 0.29% | 35,635 |
May 20, 2025 | 34.75 | 34.90 | 34.65 | 34.80 | 34.70 | 0.46% | 49,200 |
May 16, 2025 | 34.75 | 34.79 | 34.60 | 34.64 | 34.54 | - | 35,300 |
May 15, 2025 | 34.60 | 34.80 | 34.30 | 34.64 | 34.54 | 0.93% | 40,842 |
May 14, 2025 | 34.78 | 35.22 | 34.28 | 34.32 | 34.22 | -5.45% | 69,000 |
May 13, 2025 | 35.41 | 36.35 | 35.41 | 36.30 | 36.20 | 1.37% | 7,500 |
May 12, 2025 | 35.75 | 35.85 | 35.52 | 35.81 | 35.71 | 1.22% | 3,322 |
May 9, 2025 | 35.47 | 35.75 | 35.03 | 35.38 | 35.28 | 0.51% | 6,300 |
May 8, 2025 | 35.04 | 35.44 | 35.04 | 35.20 | 35.10 | -0.56% | 1,603 |
May 7, 2025 | 35.41 | 35.50 | 35.33 | 35.40 | 35.30 | -0.06% | 3,300 |
May 6, 2025 | 35.39 | 35.85 | 35.39 | 35.42 | 35.32 | -0.92% | 1,101 |
May 5, 2025 | 36.18 | 36.18 | 35.75 | 35.75 | 35.65 | -1.27% | 500 |
May 2, 2025 | 35.26 | 36.21 | 35.23 | 36.21 | 36.11 | 2.61% | 1,000 |
May 1, 2025 | 35.05 | 35.49 | 35.04 | 35.29 | 35.19 | 0.80% | 700 |
Apr 30, 2025 | 35.73 | 35.73 | 34.66 | 35.01 | 35.01 | -1.66% | 2,400 |
Apr 29, 2025 | 35.55 | 35.96 | 35.54 | 35.60 | 35.50 | -1.03% | 1,100 |
Apr 28, 2025 | 35.97 | 35.98 | 35.50 | 35.97 | 35.87 | -0.06% | 1,134 |
Apr 25, 2025 | 34.84 | 35.99 | 34.84 | 35.99 | 35.89 | 1.38% | 4,932 |
Apr 24, 2025 | 35.72 | 35.99 | 35.50 | 35.50 | 35.40 | 1.00% | 10,930 |
Apr 23, 2025 | 35.11 | 35.83 | 35.11 | 35.15 | 35.05 | 0.98% | 2,235 |
Apr 22, 2025 | 35.50 | 35.50 | 34.81 | 34.81 | 34.71 | -2.19% | 2,416 |
Apr 21, 2025 | 35.60 | 35.81 | 34.86 | 35.59 | 35.49 | 0.25% | 8,600 |
Apr 17, 2025 | 35.88 | 36.42 | 35.08 | 35.50 | 35.40 | -1.11% | 12,231 |
Apr 16, 2025 | 35.99 | 36.28 | 35.36 | 35.90 | 35.80 | 0.50% | 5,903 |
Apr 15, 2025 | 35.01 | 35.72 | 35.00 | 35.72 | 35.62 | 2.79% | 6,115 |
Apr 14, 2025 | 34.48 | 35.33 | 34.48 | 34.75 | 34.65 | 1.31% | 10,612 |
Apr 11, 2025 | 33.93 | 34.30 | 33.67 | 34.30 | 34.20 | 0.29% | 600 |
Apr 10, 2025 | 34.30 | 34.47 | 34.00 | 34.20 | 34.10 | -0.32% | 4,900 |
Apr 9, 2025 | 32.85 | 34.50 | 32.68 | 34.31 | 34.21 | 3.84% | 8,200 |
Apr 8, 2025 | 32.87 | 33.56 | 32.85 | 33.04 | 32.95 | -0.87% | 5,200 |
Apr 7, 2025 | 33.18 | 33.65 | 32.71 | 33.33 | 33.24 | -0.45% | 17,200 |
Apr 4, 2025 | 35.97 | 35.97 | 33.23 | 33.48 | 33.39 | -2.67% | 15,046 |
Apr 3, 2025 | 36.00 | 36.00 | 34.13 | 34.40 | 34.30 | -1.71% | 5,500 |
Apr 2, 2025 | 34.95 | 35.50 | 34.79 | 35.00 | 34.90 | 0.34% | 13,100 |
Apr 1, 2025 | 34.50 | 35.01 | 34.01 | 34.88 | 34.78 | 1.16% | 12,700 |
Mar 31, 2025 | 34.10 | 34.48 | 33.80 | 34.48 | 34.38 | 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 |