K-Bro Linen Inc. (TSX:KBL)
Canada · Delayed Price · Currency is CAD 41.02
-0.36 (-0.87%)
Sep 24, 2026, 4:00 PM EST
K-Bro Linen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 42.22 | 42.22 | 41.02 | 41.02 | 41.02 | -0.87% | 10,839 |
| Sep 23, 2026 | 42.00 | 42.00 | 41.38 | 41.38 | 41.38 | -1.90% | 33,425 |
| Sep 22, 2026 | 41.58 | 42.23 | 41.58 | 42.18 | 42.18 | 1.57% | 6,216 |
| Sep 21, 2026 | 41.88 | 42.08 | 41.51 | 41.53 | 41.53 | -1.31% | 7,696 |
| Sep 18, 2026 | 41.88 | 42.08 | 41.58 | 42.08 | 42.08 | 0.45% | 3,708 |
| Sep 17, 2026 | 42.12 | 42.49 | 41.89 | 41.89 | 41.89 | -1.09% | 3,813 |
| Sep 16, 2026 | 42.30 | 42.50 | 41.69 | 42.35 | 42.35 | 0.12% | 11,782 |
| Sep 15, 2026 | 42.08 | 42.70 | 42.00 | 42.30 | 42.30 | -1.40% | 5,799 |
| Sep 14, 2026 | 41.55 | 43.60 | 41.55 | 42.90 | 42.90 | 2.34% | 17,758 |
| Sep 11, 2026 | 41.82 | 42.69 | 41.82 | 41.92 | 41.92 | -0.26% | 10,572 |
| Sep 10, 2026 | 41.52 | 42.84 | 41.52 | 42.03 | 42.03 | 0.79% | 5,520 |
| Sep 9, 2026 | 42.92 | 42.92 | 41.70 | 41.70 | 41.70 | -2.84% | 11,917 |
| Sep 8, 2026 | 43.17 | 43.30 | 42.58 | 42.92 | 42.92 | -0.60% | 7,022 |
| Sep 4, 2026 | 43.50 | 43.59 | 43.00 | 43.18 | 43.18 | -0.76% | 8,537 |
| Sep 3, 2026 | 45.10 | 45.22 | 42.78 | 43.51 | 43.51 | -3.70% | 31,130 |
| Sep 2, 2026 | 45.05 | 45.62 | 45.04 | 45.18 | 45.18 | -2.38% | 4,609 |
| Sep 1, 2026 | 46.44 | 46.50 | 45.71 | 46.28 | 46.28 | -0.94% | 12,884 |
| Aug 31, 2026 | 47.21 | 47.25 | 46.72 | 46.72 | 46.72 | -0.74% | 21,665 |
| Aug 28, 2026 | 46.35 | 48.00 | 46.35 | 47.17 | 47.07 | 0.30% | 15,331 |
| Aug 27, 2026 | 46.26 | 47.03 | 46.15 | 47.03 | 46.93 | 1.18% | 11,575 |
| Aug 26, 2026 | 45.91 | 46.48 | 45.91 | 46.48 | 46.38 | 0.85% | 2,120 |
| Aug 25, 2026 | 45.81 | 46.26 | 45.50 | 46.09 | 45.99 | 0.55% | 6,605 |
| Aug 24, 2026 | 45.70 | 45.84 | 45.50 | 45.84 | 45.74 | 0.24% | 5,865 |
| Aug 21, 2026 | 45.10 | 45.73 | 45.10 | 45.73 | 45.63 | 1.06% | 4,582 |
| Aug 20, 2026 | 45.25 | 45.85 | 45.02 | 45.25 | 45.15 | 0.29% | 5,288 |
| Aug 19, 2026 | 45.71 | 45.71 | 45.10 | 45.12 | 45.02 | -1.91% | 5,846 |
| Aug 18, 2026 | 45.56 | 46.00 | 45.44 | 46.00 | 45.90 | 1.41% | 5,853 |
| Aug 17, 2026 | 45.42 | 45.91 | 44.40 | 45.36 | 45.26 | -1.48% | 15,701 |
| Aug 14, 2026 | 46.59 | 46.59 | 45.11 | 46.04 | 45.94 | -0.22% | 7,611 |
| Aug 13, 2026 | 45.23 | 46.30 | 45.23 | 46.14 | 46.04 | 2.08% | 6,462 |
| Aug 12, 2026 | 46.50 | 46.50 | 45.00 | 45.20 | 45.10 | -2.80% | 12,821 |
| Aug 11, 2026 | 46.65 | 46.94 | 46.16 | 46.50 | 46.40 | -0.45% | 8,315 |
| Aug 10, 2026 | 46.44 | 46.90 | 46.12 | 46.71 | 46.61 | -0.74% | 16,883 |
| Aug 7, 2026 | 46.32 | 47.20 | 46.28 | 47.06 | 46.96 | 1.58% | 21,356 |
| Aug 6, 2026 | 46.09 | 47.28 | 46.09 | 46.33 | 46.23 | 0.15% | 28,013 |
| Aug 5, 2026 | 47.70 | 48.00 | 46.26 | 46.26 | 46.16 | -2.61% | 27,808 |
| Aug 4, 2026 | 47.40 | 47.80 | 47.02 | 47.50 | 47.40 | 0.21% | 6,587 |
| Jul 31, 2026 | 47.00 | 47.53 | 46.80 | 47.40 | 47.30 | 1.69% | 4,672 |
| Jul 30, 2026 | 47.34 | 47.54 | 46.71 | 46.71 | 46.51 | -2.44% | 4,850 |
| Jul 29, 2026 | 48.66 | 48.66 | 47.21 | 47.88 | 47.68 | -1.66% | 6,963 |
| Jul 28, 2026 | 47.29 | 48.69 | 47.20 | 48.69 | 48.48 | 2.72% | 22,179 |
| Jul 27, 2026 | 47.50 | 48.03 | 47.13 | 47.40 | 47.20 | -0.19% | 8,542 |
| Jul 24, 2026 | 47.00 | 47.85 | 47.00 | 47.49 | 47.29 | 0.83% | 11,561 |
| Jul 23, 2026 | 46.23 | 47.10 | 46.08 | 47.10 | 46.90 | 1.68% | 16,539 |
| Jul 22, 2026 | 46.85 | 46.85 | 46.03 | 46.32 | 46.12 | -1.17% | 8,592 |
| Jul 21, 2026 | 47.21 | 47.21 | 46.40 | 46.87 | 46.67 | -0.47% | 9,514 |
| Jul 20, 2026 | 46.85 | 47.43 | 46.50 | 47.09 | 46.89 | 0.17% | 7,367 |
| Jul 17, 2026 | 45.40 | 47.30 | 45.24 | 47.01 | 46.81 | 2.42% | 23,696 |
| Jul 16, 2026 | 46.17 | 46.17 | 45.47 | 45.90 | 45.70 | -0.50% | 7,592 |
| Jul 15, 2026 | 45.35 | 46.18 | 45.35 | 46.13 | 45.93 | 0.44% | 8,367 |