Brompton Canadian Cash Flow Kings ETF (TSX:KNGC)
Canada · Delayed Price · Currency is CAD 12.10
-0.07 (-0.58%)
Jul 17, 2025, 4:00 PM EDT
TSX:KNGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | - | 0.41% | - |
| Jul 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -0.58% | - |
| Jul 16, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | - | -0.65% | - |
| Jul 15, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | -0.16% | - |
| Jul 14, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | - | 0.33% | - |
| Jul 11, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | - | - | - |
| Jul 10, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | - | 0.25% | - |
| Jul 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | 0.74% | - |
| Jul 8, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | - | - |
| Jul 7, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | -0.16% | 200 |
| Jul 4, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | - | 0.50% | - |
| Jul 3, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | - | 1.77% | 100 |
| Jul 2, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | - | - |
| Jun 30, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | -1.08% | - |
| Jun 27, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | - | 0.33% | - |
| Jun 26, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | - | 0.67% | 100 |
| Jun 25, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | - | - | 100 |
| Jun 24, 2025 | 11.83 | 11.87 | 11.83 | 11.87 | - | -1.90% | 200 |
| Jun 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 0.17% | 100 |
| Jun 20, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | - | 0.25% | - |
| Jun 19, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | - | 0.17% | - |
| Jun 18, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | - | 0.08% | - |
| Jun 17, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | - | 0.17% | 400 |
| Jun 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1.27% | - |
| Jun 13, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | - | 0.59% | - |
| Jun 12, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | 0.60% | - |
| Jun 11, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | - | 1.47% | 500 |
| Jun 10, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | - | 0.09% | - |
| Jun 9, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | - | 0.70% | - |
| Jun 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | - | 0.79% | - |
| Jun 5, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | -0.96% | - |
| Jun 4, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | - | 1.24% | - |
| Jun 3, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | - | - | - |
| Jun 2, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | - | 0.71% | 500 |
| May 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | - | 0.18% | - |
| May 29, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | - | - | - |
| May 28, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | - | 0.54% | 100 |
| May 27, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | - | 0.81% | - |
| May 26, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | 0.36% | - |
| May 23, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | - | - |
| May 22, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | -0.27% | - |
| May 21, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | - | 0.18% | - |
| May 20, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | - | 0.45% | 700 |
| May 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 0.55% | 2,000 |
| May 15, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | - | -0.73% | - |
| May 14, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | - | - | - |
| May 13, 2025 | 10.88 | 11.02 | 10.88 | 11.02 | - | 1.94% | 1,700 |
| May 12, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | 0.75% | 300 |
| May 9, 2025 | 10.66 | 10.73 | 10.66 | 10.73 | - | 3.17% | 1,900 |
| May 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 0.48% | - |