Brompton U.S. Cash Flow Kings ETF (TSX:KNGU)
Canada · Delayed Price · Currency is CAD 14.48
0.00 (0.00%)
Nov 11, 2026, 10:40 AM EST
TSX:KNGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.51 | 14.51 | 14.48 | 14.48 | 14.48 | 1.69% | 245 |
| Nov 6, 2026 | 14.31 | 14.31 | 14.24 | 14.24 | 14.24 | -2.40% | 2,777 |
| Nov 4, 2026 | 14.58 | 14.59 | 14.58 | 14.59 | 14.59 | 2.03% | 500 |
| Nov 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.45% | 316 |
| Nov 2, 2026 | 14.54 | 14.54 | 14.51 | 14.51 | 14.51 | -0.89% | 408 |
| Oct 30, 2026 | 14.50 | 14.64 | 14.50 | 14.64 | 14.64 | 1.81% | 6,028 |
| Oct 29, 2026 | 14.50 | 14.53 | 14.38 | 14.38 | 14.38 | -2.38% | 707 |
| Oct 27, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.81% | 202 |
| Oct 26, 2026 | 14.93 | 14.93 | 14.84 | 14.85 | 14.85 | -0.13% | 703 |
| Oct 21, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.95% | 100 |
| Oct 19, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.47% | 101 |
| Oct 16, 2026 | 14.78 | 15.20 | 14.78 | 14.80 | 14.80 | -0.07% | 7,329 |
| Oct 15, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.51% | 298 |
| Oct 14, 2026 | 14.60 | 14.62 | 14.59 | 14.59 | 14.59 | 2.39% | 3,129 |
| Oct 8, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.86% | 100 |
| Oct 6, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.23% | 902 |
| Oct 2, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.14% | 200 |
| Oct 1, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.51% | 2,000 |
| Sep 30, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.91% | 734 |
| Sep 28, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.65 | -4.34% | 843 |
| Sep 18, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.26 | 0.56% | 661 |
| Sep 16, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.19 | -1.18% | 100 |
| Sep 14, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.35 | 2.71% | 818 |
| Sep 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | -1.06% | 1,650 |
| Sep 8, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.13 | -1.26% | 368 |
| Sep 4, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.30 | -0.90% | 2,410 |
| Sep 3, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.43 | 0.28% | 700 |
| Sep 2, 2026 | 14.45 | 14.45 | 14.42 | 14.42 | 14.39 | -0.21% | 3,999 |
| Aug 28, 2026 | 14.44 | 14.45 | 14.42 | 14.45 | 14.42 | 1.47% | 9,500 |
| Aug 26, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.21 | 0.64% | 100 |
| Aug 21, 2026 | 14.05 | 14.23 | 14.05 | 14.15 | 14.13 | -0.21% | 8,794 |
| Aug 19, 2026 | 14.17 | 14.18 | 14.17 | 14.18 | 14.16 | 0.78% | 3,798 |
| Aug 18, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.05 | 1.22% | 1,185 |
| Aug 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.88 | 1.46% | 400 |
| Aug 6, 2026 | 13.74 | 13.74 | 13.70 | 13.70 | 13.68 | 2.09% | 1,061 |
| Jul 31, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.40 | 5.01% | 525 |
| Jul 23, 2026 | 12.79 | 12.79 | 12.78 | 12.78 | 12.76 | -1.69% | 2,200 |
| Jul 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.98 | 0.39% | 100 |
| Jul 8, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.93 | 1.28% | 100 |
| Jun 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.76 | 3.81% | 101 |
| Jun 18, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.29 | -1.04% | 357 |
| Jun 17, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.42 | -0.95% | 750 |
| Jun 16, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.54 | -0.63% | 1,000 |
| Jun 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.62 | -0.16% | 100 |
| Jun 12, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.64 | -0.16% | 200 |
| Jun 9, 2026 | 12.68 | 12.70 | 12.68 | 12.70 | 12.66 | 0.55% | 2,665 |
| Jun 3, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.59 | -0.24% | 700 |
| May 29, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.62 | 5.85% | 200 |
| May 21, 2026 | 11.95 | 11.96 | 11.95 | 11.96 | 11.93 | 1.53% | 200 |