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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.78	34.75	34.75	35	34.75	7,800
January 12, 2026	34.63	34.95	34.95	34.96	34.6	22,233
January 09, 2026	34.6	34.63	34.63	34.75	34.52	12,346
January 08, 2026	34.59	34.56	34.56	34.7	34.56	11,276
January 07, 2026	35	34.57	34.57	35	34.57	15,909
January 06, 2026	34.7	34.9	34.9	35.03	34.67	12,320
January 05, 2026	35	34.7	34.7	35.14	34.7	15,538
January 02, 2026	35.06	34.89	34.89	35.18	34.89	14,231
December 31, 2025	35.43	35.11	35.11	35.5	35.08	6,500
December 30, 2025	35.42	35.5	35.4	35.7	35.21	34,400
December 29, 2025	35.17	35.03	35.03	35.17	34.82	20,819
December 23, 2025	35.24	34.96	34.96	35.3	34.92	24,800
December 22, 2025	34.95	35.02	35.02	35.28	34.92	12,938
December 19, 2025	35.1	35	35	35.2	34.83	27,000
December 18, 2025	35.28	34.9	34.9	35.3	34.9	9,700
December 17, 2025	35.15	35.11	35.11	35.16	34.87	11,735
December 16, 2025	35.72	35.29	35.29	35.72	35.15	15,061
December 15, 2025	35.3	35.3	35.3	35.63	34.95	30,115
December 12, 2025	34.81	35.32	35.32	35.36	34.59	25,120
December 11, 2025	35.12	34.82	34.82	35.15	34.62	31,900
December 10, 2025	35.5	35.12	35.12	35.63	35.11	20,900
December 09, 2025	34.58	35.23	35.23	35.5	34.45	64,213
December 08, 2025	35.84	34.55	34.55	35.84	34.51	53,000
December 05, 2025	35.33	35.25	35.25	35.79	35.15	36,100
December 04, 2025	35	35.12	35.12	35.71	34.89	46,852
December 03, 2025	34.59	34.98	34.98	35.01	34.56	41,020
December 02, 2025	34.5	34.59	34.59	34.67	34.32	13,500
December 01, 2025	34.98	34.51	34.51	34.98	34.48	23,000
November 28, 2025	35.2	34.97	34.97	35.2	34.9	7,936
November 27, 2025	35.1	35.1	35	35.16	35	5,001
November 26, 2025	34.85	35.1	35.1	35.18	34.85	8,384
November 25, 2025	35.24	34.86	34.86	35.37	34.81	10,770
November 24, 2025	35.27	35.15	35.15	35.39	34.81	15,523
November 21, 2025	34.95	35.6	35.6	35.73	34.91	30,017
November 20, 2025	35.02	35	35	35.65	34.95	28,139
November 19, 2025	35.59	35	35	35.75	35	28,300
November 18, 2025	35.72	35.5	35.5	35.77	35.5	15,965
November 17, 2025	36.24	35.78	35.78	36.28	35.57	36,600
November 14, 2025	36.29	36.2	36.2	36.29	35.75	23,104
November 13, 2025	37.74	36.52	36.52	37.9	36.51	26,300
November 12, 2025	36.58	36.74	36.74	36.8	36.3	19,640
November 11, 2025	36.41	36.55	36.55	36.55	36.41	821
November 10, 2025	36.33	36.32	36.32	36.76	36.32	15,000
November 07, 2025	36.33	36.3	36.3	36.44	36.27	12,119
November 06, 2025	37.01	36.5	36.5	37.01	36.42	11,017
November 05, 2025	38.78	36.92	36.92	38.78	36.82	10,827
November 04, 2025	37.56	36.8	36.8	37.56	36.8	9,300
November 03, 2025	37.9	37.69	37.69	38.16	37.6	13,906
October 31, 2025	37.66	37.65	37.65	37.94	37.61	3,927
October 30, 2025	38.96	37.74	37.74	38.96	37.61	7,412
October 29, 2025	38.5	37.61	37.61	38.61	37.61	18,718
October 28, 2025	39.37	38.65	38.65	39.43	38.65	8,300
October 27, 2025	38.55	39.05	39.05	39.2	38.55	10,523
October 24, 2025	38.77	38.4	38.4	38.77	38.11	9,900
October 23, 2025	37.52	38.1	38.1	38.47	37.51	14,400
October 22, 2025	37.97	37.46	37.46	37.97	37.42	13,100
October 21, 2025	37.2	37.71	37.71	38.14	37.14	16,440
October 20, 2025	37.76	37.23	37.23	38	37.02	25,530
October 17, 2025	36	37.18	37.18	37.48	35.84	29,651
October 16, 2025	36.07	35.94	35.94	36.07	35.75	11,435

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