K-Bro Linen Inc. (TSX: KBL)
Canada
· Delayed Price · Currency is CAD 38.50
+0.01 (0.03%)
Dec 20, 2024, 4:00 PM EST
K-Bro Linen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.02 | 38.96 | 38.02 | 38.50 | 38.50 | 0.03% | 6,916 |
| Dec 19, 2024 | 38.90 | 38.90 | 38.18 | 38.49 | 38.49 | -0.77% | 12,000 |
| Dec 18, 2024 | 38.69 | 39.00 | 38.69 | 38.79 | 38.79 | 0.62% | 12,826 |
| Dec 17, 2024 | 38.15 | 38.55 | 37.97 | 38.55 | 38.55 | 0.05% | 1,700 |
| Dec 16, 2024 | 37.55 | 38.53 | 37.11 | 38.53 | 38.53 | 1.23% | 11,300 |
| Dec 13, 2024 | 37.58 | 38.64 | 37.58 | 38.06 | 38.06 | -1.07% | 800 |
| Dec 12, 2024 | 39.02 | 39.06 | 38.24 | 38.47 | 38.47 | -2.01% | 3,246 |
| Dec 11, 2024 | 39.77 | 39.77 | 39.26 | 39.26 | 39.26 | -1.28% | 6,100 |
| Dec 10, 2024 | 40.03 | 40.03 | 39.58 | 39.77 | 39.77 | -0.62% | 7,400 |
| Dec 9, 2024 | 39.32 | 40.02 | 39.32 | 40.02 | 40.02 | 1.24% | 17,700 |
| Dec 6, 2024 | 39.70 | 39.75 | 39.40 | 39.53 | 39.53 | -0.05% | 1,700 |
| Dec 5, 2024 | 40.01 | 40.01 | 39.50 | 39.55 | 39.55 | -1.17% | 3,800 |
| Dec 4, 2024 | 38.49 | 40.02 | 38.49 | 40.02 | 40.02 | 1.68% | 8,237 |
| Dec 3, 2024 | 38.51 | 39.40 | 38.50 | 39.36 | 39.36 | 1.57% | 22,115 |
| Dec 2, 2024 | 37.16 | 38.75 | 37.16 | 38.75 | 38.75 | 1.57% | 8,600 |
| Nov 29, 2024 | 37.99 | 38.15 | 37.92 | 38.15 | 38.15 | 0.39% | 9,910 |
| Nov 28, 2024 | 38.00 | 38.00 | 37.55 | 38.00 | 37.90 | 0.05% | 2,100 |
| Nov 27, 2024 | 37.54 | 38.46 | 37.05 | 37.98 | 37.88 | 1.28% | 75,300 |
| Nov 26, 2024 | 37.00 | 38.49 | 36.90 | 37.50 | 37.40 | 1.35% | 95,600 |
| Nov 25, 2024 | 36.96 | 37.00 | 36.50 | 37.00 | 36.90 | 0.11% | 8,300 |
| Nov 22, 2024 | 36.72 | 36.97 | 36.52 | 36.96 | 36.86 | -0.05% | 4,447 |
| Nov 21, 2024 | 35.85 | 36.98 | 35.79 | 36.98 | 36.88 | 2.35% | 76,001 |
| Nov 20, 2024 | 35.05 | 36.13 | 35.00 | 36.13 | 36.03 | 2.67% | 6,831 |
| Nov 19, 2024 | 34.81 | 35.20 | 34.81 | 35.19 | 35.10 | 0.54% | 2,420 |
| Nov 18, 2024 | 34.96 | 35.16 | 34.80 | 35.00 | 34.91 | 0.52% | 6,714 |
| Nov 15, 2024 | 34.77 | 35.26 | 34.76 | 34.82 | 34.73 | 0.14% | 6,139 |
| Nov 14, 2024 | 34.88 | 35.50 | 34.77 | 34.77 | 34.68 | 1.37% | 24,127 |
| Nov 13, 2024 | 34.24 | 34.45 | 34.20 | 34.30 | 34.21 | 0.26% | 4,800 |
| Nov 12, 2024 | 34.23 | 34.52 | 34.21 | 34.21 | 34.12 | -0.90% | 13,900 |
| Nov 11, 2024 | 34.36 | 34.57 | 34.35 | 34.52 | 34.43 | 0.23% | 701 |
| Nov 8, 2024 | 33.52 | 34.45 | 33.52 | 34.44 | 34.35 | 0.03% | 1,335 |
| Nov 7, 2024 | 33.31 | 34.50 | 33.31 | 34.43 | 34.34 | -0.95% | 6,938 |
| Nov 6, 2024 | 33.75 | 35.04 | 33.40 | 34.76 | 34.67 | 1.58% | 11,300 |
| Nov 5, 2024 | 33.71 | 34.53 | 33.71 | 34.22 | 34.13 | 1.09% | 17,300 |
| Nov 4, 2024 | 34.00 | 34.43 | 33.71 | 33.85 | 33.76 | -0.44% | 4,148 |
| Nov 1, 2024 | 32.87 | 34.54 | 32.87 | 34.00 | 33.91 | 3.50% | 8,020 |
| Oct 31, 2024 | 33.50 | 33.67 | 32.85 | 32.85 | 32.76 | -1.35% | 7,411 |
| Oct 30, 2024 | 32.77 | 33.70 | 32.76 | 33.30 | 33.11 | 1.37% | 3,200 |
| Oct 29, 2024 | 32.91 | 33.11 | 32.85 | 32.85 | 32.75 | -0.15% | 18,503 |
| Oct 28, 2024 | 33.38 | 33.57 | 32.90 | 32.90 | 32.80 | -2.11% | 23,800 |
| Oct 25, 2024 | 33.99 | 33.99 | 33.20 | 33.61 | 33.51 | 1.30% | 2,029 |
| Oct 24, 2024 | 33.75 | 33.85 | 33.18 | 33.18 | 33.08 | -2.41% | 10,300 |
| Oct 23, 2024 | 34.05 | 34.15 | 33.76 | 34.00 | 33.90 | -0.56% | 5,000 |
| Oct 22, 2024 | 34.42 | 34.45 | 33.79 | 34.19 | 34.09 | -0.70% | 17,400 |
| Oct 21, 2024 | 34.92 | 34.92 | 34.40 | 34.43 | 34.33 | -0.23% | 3,043 |
| Oct 18, 2024 | 35.00 | 35.01 | 34.50 | 34.51 | 34.41 | -1.40% | 18,700 |
| Oct 17, 2024 | 34.45 | 35.00 | 34.39 | 35.00 | 34.89 | 1.69% | 9,014 |
| Oct 16, 2024 | 34.35 | 34.58 | 34.25 | 34.42 | 34.32 | -0.20% | 15,000 |
| Oct 15, 2024 | 34.65 | 34.65 | 34.22 | 34.49 | 34.39 | -0.06% | 6,717 |
| Oct 11, 2024 | 34.72 | 34.75 | 34.51 | 34.51 | 34.41 | -0.58% | 14,900 |
| Oct 10, 2024 | 35.00 | 35.00 | 34.70 | 34.71 | 34.61 | 0.03% | 4,200 |
| Oct 9, 2024 | 34.86 | 35.00 | 34.70 | 34.70 | 34.60 | -0.57% | 4,535 |
| Oct 8, 2024 | 35.00 | 35.05 | 34.90 | 34.90 | 34.80 | 0.03% | 6,000 |
| Oct 7, 2024 | 34.99 | 35.10 | 34.86 | 34.89 | 34.79 | 0.11% | 3,443 |
| Oct 4, 2024 | 35.01 | 35.02 | 34.70 | 34.85 | 34.75 | 0.58% | 3,432 |
| Oct 3, 2024 | 35.05 | 35.18 | 34.60 | 34.65 | 34.55 | 0.43% | 1,626 |
| Oct 2, 2024 | 35.47 | 35.47 | 34.50 | 34.50 | 34.40 | -1.74% | 5,600 |
| Oct 1, 2024 | 34.52 | 35.11 | 34.52 | 35.11 | 35.00 | 1.77% | 411 |
| Sep 30, 2024 | 34.99 | 35.22 | 34.50 | 34.50 | 34.50 | -0.98% | 5,505 |
| Sep 27, 2024 | 34.53 | 35.10 | 34.53 | 34.84 | 34.84 | 0.43% | 1,030 |
| Sep 26, 2024 | 35.38 | 35.49 | 34.52 | 34.69 | 34.59 | -0.89% | 6,300 |
| Sep 25, 2024 | 34.65 | 35.01 | 34.65 | 35.00 | 34.90 | 0.89% | 5,500 |
| Sep 24, 2024 | 35.41 | 35.70 | 34.52 | 34.69 | 34.59 | -1.17% | 4,800 |
| Sep 23, 2024 | 35.42 | 35.98 | 35.10 | 35.10 | 35.00 | -0.88% | 5,000 |
| Sep 20, 2024 | 36.01 | 36.11 | 35.40 | 35.41 | 35.31 | -2.99% | 4,700 |
| Sep 19, 2024 | 36.01 | 36.50 | 35.87 | 36.50 | 36.39 | 1.00% | 7,700 |
| Sep 18, 2024 | 36.50 | 36.50 | 35.87 | 36.14 | 36.04 | -0.52% | 11,900 |
| Sep 17, 2024 | 36.33 | 36.38 | 36.00 | 36.33 | 36.23 | -0.14% | 2,500 |
| Sep 16, 2024 | 35.63 | 36.38 | 35.63 | 36.38 | 36.28 | 1.00% | 2,400 |
| Sep 13, 2024 | 36.37 | 36.39 | 35.93 | 36.02 | 35.92 | -1.02% | 3,322 |
| Sep 12, 2024 | 35.26 | 36.39 | 35.26 | 36.39 | 36.29 | 3.23% | 1,332 |
| Sep 11, 2024 | 35.39 | 35.40 | 35.15 | 35.25 | 35.15 | -1.54% | 3,630 |
| Sep 10, 2024 | 35.80 | 35.81 | 35.50 | 35.80 | 35.70 | -1.65% | 1,800 |
| Sep 9, 2024 | 35.84 | 36.61 | 35.84 | 36.40 | 36.30 | 1.00% | 12,540 |
| Sep 6, 2024 | 36.07 | 36.10 | 35.57 | 36.04 | 35.94 | 0.92% | 9,140 |
| Sep 5, 2024 | 35.61 | 36.08 | 35.61 | 35.71 | 35.61 | -1.35% | 2,905 |
| Sep 4, 2024 | 34.92 | 36.20 | 34.81 | 36.20 | 36.10 | 4.90% | 4,300 |
| Sep 3, 2024 | 37.00 | 37.00 | 34.51 | 34.51 | 34.41 | -7.83% | 15,300 |
| Aug 30, 2024 | 37.46 | 37.46 | 35.91 | 37.44 | 37.33 | 5.20% | 4,931 |
| Aug 29, 2024 | 35.75 | 35.76 | 35.59 | 35.59 | 35.39 | -0.50% | 1,440 |
| Aug 28, 2024 | 36.68 | 36.68 | 35.76 | 35.77 | 35.57 | -1.19% | 3,944 |
| Aug 27, 2024 | 36.67 | 36.69 | 36.00 | 36.20 | 35.99 | -1.28% | 3,510 |
| Aug 26, 2024 | 37.58 | 37.58 | 36.67 | 36.67 | 36.46 | -2.37% | 4,600 |
| Aug 23, 2024 | 37.49 | 37.74 | 37.00 | 37.56 | 37.34 | 1.10% | 2,700 |
| Aug 22, 2024 | 37.01 | 37.45 | 37.01 | 37.15 | 36.94 | 0.38% | 8,817 |
| Aug 21, 2024 | 36.52 | 37.01 | 36.52 | 37.01 | 36.80 | 0.08% | 5,135 |
| Aug 20, 2024 | 36.56 | 36.99 | 36.56 | 36.98 | 36.77 | 1.32% | 1,220 |
| Aug 19, 2024 | 36.98 | 36.98 | 36.41 | 36.50 | 36.29 | -1.08% | 1,500 |
| Aug 16, 2024 | 36.87 | 37.01 | 36.87 | 36.90 | 36.69 | -0.24% | 78,521 |
| Aug 15, 2024 | 35.74 | 37.00 | 35.74 | 36.99 | 36.78 | 0.85% | 933 |
| Aug 14, 2024 | 36.04 | 37.00 | 36.00 | 36.68 | 36.47 | 0.55% | 8,240 |
| Aug 13, 2024 | 36.08 | 36.64 | 36.05 | 36.48 | 36.27 | 1.28% | 5,300 |
| Aug 12, 2024 | 36.00 | 36.13 | 35.86 | 36.02 | 35.82 | -0.63% | 5,800 |
| Aug 9, 2024 | 36.00 | 36.25 | 35.88 | 36.25 | 36.04 | 0.67% | 18,100 |
| Aug 8, 2024 | 36.25 | 36.43 | 36.00 | 36.01 | 35.81 | -0.66% | 12,214 |
| Aug 7, 2024 | 35.58 | 36.28 | 35.27 | 36.25 | 36.04 | 3.57% | 127,205 |
| Aug 6, 2024 | 35.00 | 35.22 | 34.50 | 35.00 | 34.80 | -1.66% | 14,614 |
| Aug 2, 2024 | 36.17 | 36.17 | 35.18 | 35.59 | 35.39 | -2.20% | 6,323 |
| Aug 1, 2024 | 36.45 | 36.48 | 36.10 | 36.39 | 36.18 | 0.89% | 3,631 |
| Jul 31, 2024 | 36.12 | 37.00 | 36.07 | 36.07 | 35.86 | -1.72% | 63,336 |