Brompton U.S. Cash Flow Kings ETF (TSX:KNGU)
Canada
· Delayed Price · Currency is CAD 9.62
+0.17 (1.80%)
Apr 25, 2025, 4:00 PM EDT
TSX:KNGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | 1.80% | - |
| Apr 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | - | - |
| Apr 23, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 2.61% | 200 |
| Apr 22, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | - | -1.50% | - |
| Apr 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 1.63% | - |
| Apr 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 0.66% | - |
| Apr 16, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | - | -2.35% | 200 |
| Apr 15, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | 0.86% | - |
| Apr 14, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | 2.88% | - |
| Apr 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | - | -1.96% | 2,000 |
| Apr 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2.11% | 500 |
| Apr 9, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | - | -3.43% | - |
| Apr 8, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | - | -1.06% | - |
| Apr 7, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | -4.17% | - |
| Apr 4, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | - | -0.71% | - |
| Apr 3, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | -6.77% | 100 |
| Apr 2, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | -0.65% | 100 |
| Apr 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1.04% | - |
| Mar 31, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | - | -1.76% | - |
| Mar 28, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | - | - | - |
| Mar 27, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | - | -0.37% | 100 |
| Mar 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | -0.46% | - |
| Mar 25, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | - | 1.97% | - |
| Mar 24, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | -0.84% | - |
| Mar 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | - | - |
| Mar 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1.03% | 100 |
| Mar 19, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | - | -0.37% | - |
| Mar 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | 0.28% | - |
| Mar 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | 2.01% | 2,000 |
| Mar 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | - | -1.14% | - |
| Mar 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | -1.03% | - |
| Mar 12, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | - | -2.65% | - |
| Mar 11, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | - | - |
| Mar 10, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | 2.62% | 100 |
| Mar 7, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | - | - |
| Mar 6, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | -1.02% | 100 |
| Mar 5, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | - | -1.19% | - |
| Mar 4, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | - | 0.09% | - |
| Mar 3, 2025 | 11.17 | 11.17 | 10.91 | 10.91 | - | -1.36% | 2,200 |
| Feb 28, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | - | - |
| Feb 27, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -0.27% | 100 |
| Feb 26, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | - | -0.27% | - |
| Feb 25, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | 0.54% | 3,600 |
| Feb 24, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -0.98% | 500 |
| Feb 21, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | - | -0.36% | - |
| Feb 20, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | - | - | - |
| Feb 19, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | - | 1.45% | 200 |
| Feb 18, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | - | -0.36% | - |
| Feb 14, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | - | 0.45% | 2,000 |
| Feb 13, 2025 | 10.98 | 11.04 | 10.98 | 11.04 | - | 1.01% | 1,400 |