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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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