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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	34.94	34.76	34.76	34.94	34.7	17,042
June 30, 2025	35.3	34.9	34.9	35.3	34.9	10,600
June 27, 2025	35.1	35.08	35.08	35.32	35.04	26,346
June 26, 2025	34.85	35.02	35.02	35.15	34.75	14,000
June 25, 2025	34.74	34.82	34.82	35.13	34.7	41,697
June 24, 2025	34.5	34.85	34.85	35.11	34.01	77,500
June 23, 2025	34.29	34.35	34.35	34.6	34.29	18,400
June 20, 2025	34.75	34.37	34.37	34.75	34.3	33,523
June 19, 2025	34.69	34.55	34.55	35	34.55	21,000
June 18, 2025	34.89	34.69	34.69	35.2	34.66	30,900
June 17, 2025	34.97	34.91	34.91	35.18	34.66	28,600
June 16, 2025	35.8	34.86	34.86	35.8	34.86	31,248
June 13, 2025	36.05	35.65	35.65	36.17	35.34	47,000
June 12, 2025	36.39	36.05	36.05	36.4	35.62	40,600
June 11, 2025	35.33	36.6	36.6	37.18	35.33	33,921

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