Brompton U.S. Cash Flow Kings ETF (TSX:KNGU)
Canada
· Delayed Price · Currency is CAD 10.48
+0.17 (1.65%)
May 16, 2025, 9:30 AM EDT
TSX:KNGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.21 | 10.21 | 10.16 | 10.16 | - | 1.20% | 200 |
| 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% | - |
| May 6, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | - | -0.41% | - |
| May 5, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | - | 1.04% | - |
| May 2, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | 0.31% | - |
| May 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -0.83% | - |
| Apr 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | - | 0.10% | - |
| Apr 29, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | 0.52% | 100 |
| Apr 28, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | - | - |
| 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% | - |