K-Bro Linen Inc. (TSX:KBL)
Canada · Delayed Price · Currency is CAD 47.17
+0.14 (0.30%)
Aug 28, 2026, 4:00 PM EST
K-Bro Linen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 46.35 | 48.00 | 46.35 | 47.17 | 47.17 | 0.30% | 15,331 |
| Aug 27, 2026 | 46.26 | 47.03 | 46.15 | 47.03 | 47.03 | 1.18% | 11,575 |
| Aug 26, 2026 | 45.91 | 46.48 | 45.91 | 46.48 | 46.48 | 0.85% | 2,120 |
| Aug 25, 2026 | 45.81 | 46.26 | 45.50 | 46.09 | 46.09 | 0.55% | 6,605 |
| Aug 24, 2026 | 45.70 | 45.84 | 45.50 | 45.84 | 45.84 | 0.24% | 5,865 |
| Aug 21, 2026 | 45.10 | 45.73 | 45.10 | 45.73 | 45.73 | 1.06% | 4,582 |
| Aug 20, 2026 | 45.25 | 45.85 | 45.02 | 45.25 | 45.25 | 0.29% | 5,288 |
| Aug 19, 2026 | 45.71 | 45.71 | 45.10 | 45.12 | 45.12 | -1.91% | 5,846 |
| Aug 18, 2026 | 45.56 | 46.00 | 45.44 | 46.00 | 46.00 | 1.41% | 5,853 |
| Aug 17, 2026 | 45.42 | 45.91 | 44.40 | 45.36 | 45.36 | -1.48% | 15,701 |
| Aug 14, 2026 | 46.59 | 46.59 | 45.11 | 46.04 | 46.04 | -0.22% | 7,611 |
| Aug 13, 2026 | 45.23 | 46.30 | 45.23 | 46.14 | 46.14 | 2.08% | 6,462 |
| Aug 12, 2026 | 46.50 | 46.50 | 45.00 | 45.20 | 45.20 | -2.80% | 12,821 |
| Aug 11, 2026 | 46.65 | 46.94 | 46.16 | 46.50 | 46.50 | -0.45% | 8,315 |
| Aug 10, 2026 | 46.44 | 46.90 | 46.12 | 46.71 | 46.71 | -0.74% | 16,883 |
| Aug 7, 2026 | 46.32 | 47.20 | 46.28 | 47.06 | 47.06 | 1.58% | 21,356 |
| Aug 6, 2026 | 46.09 | 47.28 | 46.09 | 46.33 | 46.33 | 0.15% | 28,013 |
| Aug 5, 2026 | 47.70 | 48.00 | 46.26 | 46.26 | 46.26 | -2.61% | 27,808 |
| Aug 4, 2026 | 47.40 | 47.80 | 47.02 | 47.50 | 47.50 | 0.21% | 6,587 |
| Jul 31, 2026 | 47.00 | 47.53 | 46.80 | 47.40 | 47.40 | 1.69% | 4,672 |
| Jul 30, 2026 | 47.34 | 47.54 | 46.71 | 46.71 | 46.61 | -2.44% | 4,850 |
| Jul 29, 2026 | 48.66 | 48.66 | 47.21 | 47.88 | 47.78 | -1.66% | 6,963 |
| Jul 28, 2026 | 47.29 | 48.69 | 47.20 | 48.69 | 48.59 | 2.72% | 22,179 |
| Jul 27, 2026 | 47.50 | 48.03 | 47.13 | 47.40 | 47.30 | -0.19% | 8,542 |
| Jul 24, 2026 | 47.00 | 47.85 | 47.00 | 47.49 | 47.39 | 0.83% | 11,561 |
| Jul 23, 2026 | 46.23 | 47.10 | 46.08 | 47.10 | 47.00 | 1.68% | 16,539 |
| Jul 22, 2026 | 46.85 | 46.85 | 46.03 | 46.32 | 46.22 | -1.17% | 8,592 |
| Jul 21, 2026 | 47.21 | 47.21 | 46.40 | 46.87 | 46.77 | -0.47% | 9,514 |
| Jul 20, 2026 | 46.85 | 47.43 | 46.50 | 47.09 | 46.99 | 0.17% | 7,367 |
| Jul 17, 2026 | 45.40 | 47.30 | 45.24 | 47.01 | 46.91 | 2.42% | 23,696 |
| Jul 16, 2026 | 46.17 | 46.17 | 45.47 | 45.90 | 45.80 | -0.50% | 7,592 |
| Jul 15, 2026 | 45.35 | 46.18 | 45.35 | 46.13 | 46.03 | 0.44% | 8,367 |
| Jul 14, 2026 | 46.18 | 46.18 | 44.75 | 45.93 | 45.83 | -0.56% | 11,396 |
| Jul 13, 2026 | 45.89 | 46.19 | 45.34 | 46.19 | 46.09 | 0.59% | 9,585 |
| Jul 10, 2026 | 45.34 | 45.92 | 44.96 | 45.92 | 45.82 | 1.30% | 5,150 |
| Jul 9, 2026 | 44.49 | 45.53 | 44.49 | 45.33 | 45.23 | 2.74% | 8,556 |
| Jul 8, 2026 | 43.67 | 44.88 | 43.67 | 44.12 | 44.03 | -1.19% | 6,417 |
| Jul 7, 2026 | 44.29 | 44.75 | 44.29 | 44.65 | 44.55 | - | 3,485 |
| Jul 6, 2026 | 45.20 | 45.20 | 43.89 | 44.65 | 44.55 | -1.19% | 6,226 |
| Jul 3, 2026 | 44.96 | 45.36 | 44.89 | 45.19 | 45.09 | 1.80% | 6,208 |
| Jul 2, 2026 | 43.97 | 44.49 | 43.45 | 44.39 | 44.29 | 2.61% | 10,029 |
| Jun 30, 2026 | 43.33 | 43.88 | 43.11 | 43.26 | 43.17 | 0.37% | 16,891 |
| Jun 29, 2026 | 43.19 | 43.22 | 42.99 | 43.20 | 43.01 | -0.46% | 4,909 |
| Jun 26, 2026 | 42.72 | 43.50 | 42.72 | 43.40 | 43.21 | 0.81% | 11,990 |
| Jun 25, 2026 | 43.21 | 43.39 | 43.00 | 43.05 | 42.86 | -0.81% | 3,940 |
| Jun 24, 2026 | 43.46 | 43.50 | 43.00 | 43.40 | 43.21 | -0.23% | 15,604 |
| Jun 23, 2026 | 43.02 | 43.50 | 43.02 | 43.50 | 43.31 | 0.58% | 8,524 |
| Jun 22, 2026 | 42.75 | 43.47 | 42.75 | 43.25 | 43.06 | 0.35% | 6,906 |
| Jun 19, 2026 | 43.12 | 43.19 | 42.95 | 43.10 | 42.91 | 0.61% | 9,835 |
| Jun 18, 2026 | 43.16 | 43.16 | 42.83 | 42.84 | 42.65 | 0.23% | 4,105 |