Brompton U.S. Cash Flow Kings ETF (TSX:KNGU)
Canada · Delayed Price · Currency is CAD 10.84
-0.01 (-0.09%)
Aug 19, 2025, 4:00 PM EDT
TSX:KNGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.14 | 11.14 | 11.10 | 11.10 | - | 2.21% | 200 |
| Aug 21, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | - | -0.28% | - |
| Aug 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | - | 0.46% | - |
| Aug 19, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | - | -0.09% | - |
| Aug 18, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | - | 0.84% | - |
| Aug 15, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | -0.09% | - |
| Aug 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | - | 0.19% | - |
| Aug 13, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | 4.47% | 200 |
| Aug 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | - | -0.48% | - |
| Aug 11, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | - | - |
| Aug 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | 0.58% | 100 |
| Aug 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | -1.25% | 2,000 |
| Aug 6, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | 1.46% | - |
| Aug 5, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | -1.82% | - |
| Aug 1, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | - | -0.95% | - |
| Jul 31, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | -0.19% | 2,000 |
| Jul 30, 2025 | 10.65 | 10.65 | 10.57 | 10.57 | - | -1.49% | 300 |
| Jul 29, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | - | - | - |
| Jul 28, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | - | 0.47% | 100 |
| Jul 25, 2025 | 10.65 | 10.68 | 10.62 | 10.68 | - | 0.28% | 300 |
| Jul 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | 1.24% | - |
| Jul 23, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | - | 1.15% | - |
| Jul 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -0.67% | - |
| Jul 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | -0.66% | - |
| Jul 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | - | 1.25% | - |
| 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 |