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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	36.25	36.01	36.01	36.7	36.01	12,400
October 14, 2025	35.88	36.25	36.25	36.55	35.75	15,800
October 10, 2025	36.53	35.85	35.85	36.6	35.85	20,000
October 09, 2025	36.49	36.24	36.24	36.61	36.19	17,940
October 08, 2025	36.7	36.36	36.36	36.8	36.35	4,113
October 07, 2025	36.42	36.6	36.6	36.7	36.21	19,852
October 06, 2025	36.88	36.41	36.41	36.88	36.4	6,639
October 03, 2025	36.54	36.89	36.89	36.89	36.54	8,800
October 02, 2025	36.26	36.41	36.41	36.77	36.26	10,227
October 01, 2025	35.78	36.22	36.22	36.46	35.77	4,430
September 30, 2025	35.86	35.75	35.75	36.2	35.36	19,400
September 29, 2025	36.13	35.76	35.76	36.13	35.76	9,400
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

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