Brompton U.S. Cash Flow Kings ETF (TSX:KNGU)
Canada · Delayed Price · Currency is CAD 10.44
-0.17 (-1.60%)
Jul 16, 2025, 4:00 PM EDT
TSX:KNGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | -0.29% | - |
| Jul 16, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | - | -1.60% | - |
| Jul 15, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | - | -0.38% | - |
| Jul 14, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | -0.47% | - |
| Jul 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 0.19% | - |
| Jul 10, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | 1.23% | 600 |
| Jul 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1.64% | 1,600 |
| Jul 8, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | -0.57% | - |
| Jul 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | - | -0.19% | - |
| Jul 4, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | - | 0.19% | - |
| Jul 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | - | 2.55% | - |
| Jul 2, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | - | -1.17% | - |
| Jun 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 0.88% | - |
| Jun 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | - | - | - |
| Jun 26, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | - | -0.29% | 100 |
| Jun 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | -0.87% | 100 |
| Jun 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | 0.39% | 100 |
| Jun 23, 2025 | 10.31 | 10.31 | 10.29 | 10.29 | - | 1.18% | 200 |
| Jun 20, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | - | -0.97% | - |
| Jun 19, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | 0.10% | - |
| Jun 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | 0.59% | 1,000 |
| Jun 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.78% | - |
| Jun 13, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | - | - |
| Jun 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | -0.58% | 200 |
| Jun 11, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1.08% | - |
| Jun 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | - | 0.29% | - |
| Jun 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 0.10% | - |
| Jun 6, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | - | 1.49% | 6,200 |
| Jun 5, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | - | -1.08% | 1,600 |
| Jun 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | - | 1.20% | - |
| Jun 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | - | 0.30% | - |
| Jun 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -1.28% | - |
| May 30, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | - | -0.30% | - |
| May 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | - | - |
| May 28, 2025 | 10.21 | 10.21 | 10.16 | 10.16 | - | 1.20% | 300 |
| May 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | - | 0.90% | - |
| May 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -1.58% | - |
| May 23, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | - | -0.10% | - |
| May 22, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | - | -2.22% | - |
| May 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | -1.24% | - |
| May 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | - | - | - |
| May 16, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | - | 1.65% | 2,000 |
| May 15, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | -0.58% | - |
| May 14, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | -0.29% | - |
| May 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 4.52% | 100 |
| May 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 0.30% | - |
| May 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1.22% | - |
| May 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 2.30% | 100 |
| May 7, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | - | -1.14% | - |