K-Bro Linen Inc. - KBL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.3	36.02	36.02	36.32	35.89	17,000
September 25, 2025	36.17	35.9	35.9	36.24	35.66	12,980
September 24, 2025	36.13	36.3	36.3	36.45	36.13	7,821
September 23, 2025	36.74	36.15	36.15	36.75	36.15	15,106
September 22, 2025	36.66	36.49	36.49	36.8	36.31	9,400
September 19, 2025	36.26	36.55	36.55	36.73	36.26	12,372
September 18, 2025	36.84	36.41	36.41	36.98	36.36	5,283
September 17, 2025	36.5	36.7	36.7	36.78	36.5	22,100
September 16, 2025	36.84	36.5	36.5	36.92	36.36	19,778
September 15, 2025	37.16	36.75	36.75	37.31	36.75	15,900
September 12, 2025	37.56	37.4	37.4	37.56	37.1	13,077
September 11, 2025	38.1	37.21	37.21	38.1	37.21	10,046
September 10, 2025	38.12	37.81	37.81	38.14	37.48	60,900
September 09, 2025	37.8	37.39	37.39	37.97	37.39	26,102
September 08, 2025	37.5	37.4	37.4	37.97	37.29	30,200
September 05, 2025	36.93	37.5	37.5	37.53	36.74	24,381
September 04, 2025	36.7	36.73	36.73	36.92	36.6	13,100
September 03, 2025	37	36.62	36.62	37	36.51	7,849
September 02, 2025	36.71	36.72	36.72	36.86	36.45	8,413
August 29, 2025	36.5	36.41	36.41	36.77	36.41	13,800
August 28, 2025	36.97	36.55	36.45	36.97	36.29	29,314
August 27, 2025	36.86	36.51	36.41	36.86	36.51	10,000
August 26, 2025	36.87	36.61	36.51	36.87	36.61	7,100
August 25, 2025	37.45	36.6	36.5	37.45	36.6	22,800
August 22, 2025	37.46	37.2	37.2	37.46	37.17	10,700
August 21, 2025	37.41	37.45	37.45	37.53	37.18	7,116
August 20, 2025	38.16	37.46	37.46	38.65	37.37	15,612
August 19, 2025	38.88	38.15	38.15	38.88	38.15	15,600
August 18, 2025	39.19	38.9	38.9	39.19	38	33,838
August 15, 2025	37.5	38.93	38.93	39.1	37.5	75,000
August 14, 2025	35.09	36.63	36.63	36.8	35.09	113,900
August 13, 2025	33.41	34.1	34.1	34.47	33.41	28,100
August 12, 2025	33.5	33.51	33.51	33.81	33.46	17,800
August 11, 2025	33.42	33.41	33.41	33.51	33.3	14,500
August 08, 2025	33.35	33.52	33.52	33.64	33.35	33,218
August 07, 2025	33.86	33.4	33.4	34	33.4	17,200
August 06, 2025	34.16	33.8	33.8	34.17	33.8	19,800
August 05, 2025	34.12	33.96	33.96	34.28	33.96	18,940
August 01, 2025	34.25	34.27	34.27	34.43	34.25	21,102
July 31, 2025	34.25	34.25	34.25	34.42	34.25	24,333
July 30, 2025	34.82	34.25	34.15	34.99	34.25	45,600
July 29, 2025	34.49	34.57	34.47	34.86	34.38	13,748
July 28, 2025	34.55	34.48	34.38	34.67	34.43	17,041
July 25, 2025	34.25	34.3	34.2	35	34.17	40,532
July 24, 2025	34.72	34.34	34.24	34.72	34.33	16,319
July 23, 2025	34.85	34.49	34.39	35.05	34.45	48,610
July 22, 2025	34.35	34.81	34.71	34.95	34.2	36,700
July 21, 2025	34.22	34.27	34.17	34.52	34.15	17,643
July 18, 2025	34.79	34.22	34.22	34.79	34.19	25,415
July 17, 2025	34.61	34.42	34.42	34.69	34.32	16,324
July 16, 2025	34.43	34.52	34.52	34.59	34.35	13,904
July 15, 2025	34.82	34.5	34.5	34.88	34.5	13,500
July 14, 2025	34.57	34.84	34.84	35.1	34.57	15,509
July 11, 2025	35.07	34.6	34.6	35.07	34.58	20,900
July 10, 2025	35.11	34.81	34.81	35.26	34.81	26,036
July 09, 2025	35.1	34.89	34.89	35.21	34.89	18,500
July 08, 2025	34.75	35	35	35.07	34.75	14,245
July 07, 2025	35.01	34.63	34.63	35.09	34.63	24,424
July 04, 2025	35.01	35	35	35.17	35	4,909
July 03, 2025	34.76	34.96	34.96	35.1	34.76	19,200

K-Bro Linen Inc. (KBL.TO) TSX