Brompton International Cash Flow Kings ETF (TSX:KNGX)
Canada
· Delayed Price · Currency is CAD 10.16
+0.02 (0.20%)
May 9, 2025, 4:00 PM EDT
TSX:KNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | -0.19% | - |
| Apr 1, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | 0.49% | - |
| Mar 31, 2025 | 10.33 | 10.33 | 10.29 | 10.29 | - | -1.91% | 3,200 |
| Mar 28, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | - | 0.48% | - |
| Mar 27, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | - | -0.29% | - |
| Mar 26, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | 0.38% | - |
| Mar 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | - | -0.67% | - |
| Mar 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.38% | - |
| Mar 21, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | - | -0.66% | - |
| Mar 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | - | 0.47% | - |
| Mar 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | 0.28% | - |
| Mar 18, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | - | 1.06% | - |
| Mar 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | - | 0.87% | - |
| Mar 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | - | - |
| Mar 13, 2025 | 10.30 | 10.36 | 10.30 | 10.33 | - | -0.10% | 10,700 |
| Mar 12, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | -0.48% | - |
| Mar 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | - | -0.10% | - |
| Mar 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1.86% | - |
| Mar 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | - | -0.39% | - |
| Mar 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1.59% | 500 |
| Mar 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | - | -0.39% | - |
| Mar 4, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | - | 1.20% | 100 |
| Mar 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | - | -0.10% | - |
| Feb 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | - | 0.40% | - |