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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.99	36.13	36.13	36.13	35.9	10,064
February 19, 2026	35.79	35.95	35.95	36.09	35.79	20,700
February 18, 2026	35.22	35.79	35.79	35.8	35.22	12,700
February 17, 2026	34.56	35.54	35.54	35.55	34.56	27,300
February 13, 2026	34.67	34.87	34.87	34.87	34.26	21,232
February 12, 2026	34.9	34.31	34.31	35	34.3	21,834
February 11, 2026	35.06	34.93	34.93	35.24	34.8	10,651
February 10, 2026	34.93	35.05	35.05	35.13	34.93	14,611
February 09, 2026	34.7	34.78	34.78	34.87	34.55	9,645
February 06, 2026	34.55	34.62	34.62	35.05	34.33	34,211
February 05, 2026	34.25	34.14	34.14	34.35	34	18,904
February 04, 2026	34.23	34.31	34.31	34.47	34.06	20,731
February 03, 2026	34.3	34.11	34.11	34.39	34	13,119
February 02, 2026	34.2	34.19	34.19	34.47	33.9	8,300
January 30, 2026	33.9	34.12	34.12	34.19	33.61	31,861
January 29, 2026	34.3	34.01	34.01	34.31	33.88	57,679
January 28, 2026	34.29	34.28	34.28	34.46	34.09	21,800
January 27, 2026	34.7	34.5	34.5	34.75	34.5	14,000
January 26, 2026	34.48	34.67	34.67	34.84	34.28	26,215
January 23, 2026	34.82	34.5	34.5	34.82	34.5	12,564
January 22, 2026	34.63	34.55	34.55	34.82	34.55	16,300
January 21, 2026	34.7	34.75	34.75	35.04	34.34	19,000
January 20, 2026	34.51	34.72	34.72	34.98	34.5	13,532
January 19, 2026	34.87	34.5	34.5	34.95	34.5	15,022
January 16, 2026	34.98	35.04	35.04	35.04	34.83	8,510
January 15, 2026	34.49	34.76	34.76	34.9	34.47	7,000
January 14, 2026	34.95	34.5	34.5	34.95	34.5	22,900
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

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