Brompton International Cash Flow Kings ETF (TSX:KNGX)
Canada
· Delayed Price · Currency is CAD 10.45
+0.04 (0.38%)
Jun 11, 2025, 4:00 PM EDT
TSX:KNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | 0.29% | - |
| Jun 12, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | - | 0.67% | - |
| Jun 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | - | 0.38% | - |
| Jun 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | -0.10% | - |
| Jun 9, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | - | 0.68% | - |
| Jun 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | 0.10% | - |
| Jun 5, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | -0.29% | - |
| Jun 4, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | -0.67% | - |
| Jun 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | - | 1.26% | - |
| Jun 2, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | -1.06% | - |
| May 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | - | 0.29% | - |
| May 29, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | - | -0.48% | - |
| May 28, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | - | -0.29% | 100 |
| May 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | -0.19% | 500 |
| May 26, 2025 | 10.49 | 10.49 | 10.32 | 10.49 | - | 0.29% | 3,300 |
| May 23, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | - | - | - |
| May 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | - | -0.48% | 100 |
| May 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | 1.25% | - |
| May 20, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | -0.10% | - |
| May 16, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | - | 1.37% | 800 |
| May 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | -0.39% | - |
| May 14, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | - | -0.39% | 700 |
| May 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | 0.98% | 600 |
| May 12, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | - | 0.69% | - |
| May 9, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | 0.20% | - |
| May 8, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | -0.20% | - |
| May 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | 0.30% | - |
| May 6, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | - | -0.49% | - |
| May 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | - | 0.99% | 400 |
| May 2, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | 0.40% | - |
| May 1, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | - | -1.08% | - |
| Apr 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | - | 0.30% | - |
| Apr 29, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | - | 0.60% | - |
| Apr 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | - |
| Apr 25, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | 0.80% | - |
| Apr 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | - | - | - |
| Apr 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | - | 1.84% | - |
| Apr 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -0.61% | - |
| Apr 21, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | 1.54% | - |
| Apr 17, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | -0.41% | - |
| Apr 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1.25% | - |
| Apr 15, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | 1.37% | - |
| Apr 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2.81% | - |
| Apr 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | -3.75% | - |
| Apr 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -0.10% | - |
| Apr 9, 2025 | 9.55 | 9.61 | 9.55 | 9.61 | - | 4.12% | 3,400 |
| Apr 8, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | - | 1.21% | - |
| Apr 7, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | - | -3.59% | 400 |
| Apr 4, 2025 | 9.70 | 9.70 | 9.46 | 9.46 | - | -7.89% | 300 |
| Apr 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | -0.48% | - |