Toronto - Delayed Quote CAD

K-Bro Linen Inc. (KBL.TO)

Compare
34.00 +1.15 (+3.50%)
At close: 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 32.87 34.54 32.87 34.00 34.00 8,020
Oct 31, 2024 0.10 Dividend
Oct 31, 2024 33.50 33.67 32.85 32.85 32.85 7,400
Oct 30, 2024 32.77 33.70 32.76 33.30 33.20 3,200
Oct 29, 2024 32.91 33.11 32.85 32.85 32.75 18,500
Oct 28, 2024 33.38 33.57 32.90 32.90 32.80 23,800
Oct 25, 2024 33.99 33.99 33.20 33.61 33.51 2,000
Oct 24, 2024 33.75 33.85 33.18 33.18 33.08 10,300
Oct 23, 2024 34.05 34.15 33.76 34.00 33.90 5,000
Oct 22, 2024 34.42 34.45 33.79 34.19 34.09 17,400
Oct 21, 2024 34.92 34.92 34.40 34.43 34.33 3,000
Oct 18, 2024 35.00 35.01 34.50 34.51 34.41 18,700
Oct 17, 2024 34.45 35.00 34.39 35.00 34.89 9,000
Oct 16, 2024 34.35 34.58 34.25 34.42 34.32 15,000
Oct 15, 2024 34.65 34.65 34.22 34.49 34.39 6,700
Oct 11, 2024 34.72 34.75 34.51 34.51 34.41 14,900
Oct 10, 2024 35.00 35.00 34.70 34.71 34.61 4,200
Oct 9, 2024 34.86 35.00 34.70 34.70 34.60 4,500
Oct 8, 2024 35.00 35.05 34.90 34.90 34.80 6,000
Oct 7, 2024 34.99 35.10 34.86 34.89 34.79 3,400
Oct 4, 2024 35.01 35.02 34.70 34.85 34.75 3,400
Oct 3, 2024 35.05 35.18 34.60 34.65 34.55 1,600
Oct 2, 2024 35.47 35.47 34.50 34.50 34.40 5,600
Oct 1, 2024 34.52 35.11 34.52 35.11 35.00 400
Sep 30, 2024 34.99 35.22 34.50 34.50 34.40 5,500
Sep 27, 2024 0.10 Dividend
Sep 27, 2024 34.53 35.10 34.53 34.84 34.74 1,000
Sep 26, 2024 35.38 35.49 34.52 34.69 34.49 6,300
Sep 25, 2024 34.65 35.01 34.65 35.00 34.79 5,500
Sep 24, 2024 35.41 35.70 34.52 34.69 34.49 4,800
Sep 23, 2024 35.42 35.98 35.10 35.10 34.89 5,000
Sep 20, 2024 36.01 36.11 35.40 35.41 35.20 4,700
Sep 19, 2024 36.01 36.50 35.87 36.50 36.29 7,700
Sep 18, 2024 36.50 36.50 35.87 36.14 35.93 11,900
Sep 17, 2024 36.33 36.38 36.00 36.33 36.12 2,500
Sep 16, 2024 35.63 36.38 35.63 36.38 36.17 2,400
Sep 13, 2024 36.37 36.39 35.93 36.02 35.81 3,300
Sep 12, 2024 35.26 36.39 35.26 36.39 36.18 1,300
Sep 11, 2024 35.39 35.40 35.15 35.25 35.04 3,600
Sep 10, 2024 35.80 35.81 35.50 35.80 35.59 1,800
Sep 9, 2024 35.84 36.61 35.84 36.40 36.19 12,500
Sep 6, 2024 36.07 36.10 35.57 36.04 35.83 9,100
Sep 5, 2024 35.61 36.08 35.61 35.71 35.50 2,900
Sep 4, 2024 34.92 36.20 34.81 36.20 35.99 4,300
Sep 3, 2024 37.00 37.00 34.51 34.51 34.31 15,300
Aug 30, 2024 0.10 Dividend
Aug 30, 2024 37.46 37.46 35.91 37.44 37.22 4,900
Aug 29, 2024 35.75 35.76 35.59 35.59 35.28 1,400
Aug 28, 2024 36.68 36.68 35.76 35.77 35.46 3,900
Aug 27, 2024 36.67 36.69 36.00 36.20 35.89 3,500
Aug 26, 2024 37.58 37.58 36.67 36.67 36.35 4,600
Aug 23, 2024 37.49 37.74 37.00 37.56 37.23 2,700
Aug 22, 2024 37.01 37.45 37.01 37.15 36.83 8,800
Aug 21, 2024 36.52 37.01 36.52 37.01 36.69 5,100
Aug 20, 2024 36.56 36.99 36.56 36.98 36.66 1,200
Aug 19, 2024 36.98 36.98 36.41 36.50 36.18 1,500
Aug 16, 2024 36.87 37.01 36.87 36.90 36.58 78,500
Aug 15, 2024 35.74 37.00 35.74 36.99 36.67 900
Aug 14, 2024 36.04 37.00 36.00 36.68 36.36 8,200
Aug 13, 2024 36.08 36.64 36.05 36.48 36.16 5,300
Aug 12, 2024 36.00 36.13 35.86 36.02 35.71 5,800
Aug 9, 2024 36.00 36.25 35.88 36.25 35.94 18,100
Aug 8, 2024 36.25 36.43 36.00 36.01 35.70 12,200
Aug 7, 2024 35.58 36.28 35.27 36.25 35.94 127,200
Aug 6, 2024 35.00 35.22 34.50 35.00 34.70 14,600
Aug 2, 2024 36.17 36.17 35.18 35.59 35.28 6,300
Aug 1, 2024 36.45 36.48 36.10 36.39 36.07 3,600
Jul 31, 2024 0.10 Dividend
Jul 31, 2024 36.12 37.00 36.07 36.07 35.76 63,300
Jul 30, 2024 37.73 37.73 36.55 36.70 36.28 20,600
Jul 29, 2024 35.24 37.01 35.20 36.59 36.17 25,000
Jul 26, 2024 34.53 35.57 34.53 35.24 34.84 53,900
Jul 25, 2024 34.66 35.03 34.00 35.03 34.63 4,800
Jul 24, 2024 34.15 34.30 34.04 34.24 33.85 4,600
Jul 23, 2024 34.12 34.34 34.00 34.15 33.76 12,400
Jul 22, 2024 34.00 34.10 34.00 34.10 33.71 800
Jul 19, 2024 34.01 34.01 33.74 34.00 33.61 4,600
Jul 18, 2024 34.02 34.49 34.02 34.32 33.93 3,900
Jul 17, 2024 33.63 34.37 33.63 33.82 33.44 37,900
Jul 16, 2024 33.84 34.35 33.84 33.95 33.56 5,100
Jul 15, 2024 33.42 33.69 33.17 33.17 32.79 1,600
Jul 12, 2024 33.25 33.55 33.19 33.19 32.81 2,300
Jul 11, 2024 33.01 33.50 33.01 33.41 33.03 22,200
Jul 10, 2024 33.05 33.43 32.85 33.13 32.75 4,900
Jul 9, 2024 32.30 33.21 32.27 33.01 32.63 6,800
Jul 8, 2024 32.35 33.52 32.35 33.37 32.99 1,700
Jul 5, 2024 33.10 34.51 33.10 33.46 33.08 5,600
Jul 4, 2024 34.00 34.93 33.70 34.50 34.11 7,500
Jul 3, 2024 33.29 34.13 33.29 33.98 33.59 2,900
Jul 2, 2024 32.60 33.32 32.60 33.32 32.94 6,700
Jun 28, 2024 0.10 Dividend
Jun 28, 2024 32.49 32.50 32.30 32.30 31.93 9,100
Jun 27, 2024 32.94 32.94 32.36 32.36 31.89 3,100
Jun 26, 2024 32.70 33.08 32.70 32.76 32.29 2,700
Jun 25, 2024 32.65 33.35 32.65 32.66 32.19 4,100
Jun 24, 2024 32.87 32.98 32.65 32.66 32.19 2,300
Jun 21, 2024 32.00 33.01 32.00 32.60 32.13 10,000
Jun 20, 2024 31.16 32.11 30.69 32.11 31.65 21,300
Jun 19, 2024 31.50 31.50 31.15 31.15 30.70 1,200
Jun 18, 2024 31.47 31.79 31.14 31.30 30.85 5,600
Jun 17, 2024 32.00 32.00 31.43 31.62 31.16 23,200
Jun 14, 2024 32.11 32.25 31.32 31.79 31.33 9,300
Jun 13, 2024 32.56 32.56 32.11 32.11 31.65 1,000
Jun 12, 2024 32.80 33.03 32.51 32.51 32.04 24,600
Jun 11, 2024 32.59 32.80 32.59 32.80 32.33 4,800
Jun 10, 2024 32.71 33.03 32.00 32.80 32.33 4,300
Jun 7, 2024 32.03 32.31 32.00 32.29 31.82 4,100
Jun 6, 2024 33.05 33.05 32.30 32.50 32.03 5,300
Jun 5, 2024 32.32 32.55 32.32 32.52 32.05 2,900
Jun 4, 2024 32.47 32.47 31.78 32.06 31.60 4,100
Jun 3, 2024 32.25 32.90 32.10 32.90 32.43 11,300
May 31, 2024 0.10 Dividend
May 31, 2024 32.00 32.13 31.80 32.00 31.54 1,600
May 30, 2024 32.00 32.17 31.82 31.88 31.32 3,100
May 29, 2024 31.68 32.18 31.68 32.00 31.44 13,900
May 28, 2024 33.50 33.50 32.16 32.16 31.60 17,300
May 27, 2024 33.10 33.10 33.10 33.10 32.52 100
May 24, 2024 33.20 33.66 32.68 33.16 32.58 14,700
May 23, 2024 34.29 34.29 33.18 33.19 32.61 13,400
May 22, 2024 34.73 34.73 33.70 34.07 33.47 44,200
May 21, 2024 34.98 34.98 34.05 34.10 33.50 5,300
May 17, 2024 35.05 35.05 34.51 34.51 33.91 8,600
May 16, 2024 35.30 35.30 34.99 35.00 34.39 2,600
May 15, 2024 35.10 35.16 34.91 35.00 34.39 3,800
May 14, 2024 35.30 35.69 35.00 35.00 34.39 15,200
May 13, 2024 35.50 35.50 35.18 35.18 34.56 105,600
May 10, 2024 35.44 35.44 35.44 35.44 34.82 100
May 9, 2024 35.47 35.60 35.38 35.58 34.96 7,500
May 8, 2024 35.25 35.47 35.24 35.42 34.80 76,200
May 7, 2024 35.01 35.49 34.88 35.25 34.63 291,800
May 6, 2024 35.03 35.39 34.90 34.90 34.29 7,600
May 3, 2024 35.08 35.08 34.76 34.76 34.15 6,400
May 2, 2024 35.34 35.34 34.89 34.90 34.29 5,200
May 1, 2024 34.69 35.09 34.56 35.06 34.45 4,100
Apr 30, 2024 36.00 36.14 34.55 34.55 33.94 22,700
Apr 29, 2024 0.10 Dividend
Apr 29, 2024 35.51 35.52 35.01 35.02 34.41 3,100
Apr 26, 2024 35.23 35.42 34.80 35.40 34.68 9,200
Apr 25, 2024 34.21 35.10 34.20 34.89 34.18 5,000
Apr 24, 2024 34.76 35.12 34.52 34.96 34.25 4,400
Apr 23, 2024 35.15 35.30 34.75 34.75 34.04 3,600
Apr 22, 2024 35.40 35.53 35.00 35.45 34.73 7,400
Apr 19, 2024 35.99 35.99 35.27 35.27 34.55 4,100
Apr 18, 2024 35.64 36.40 35.64 36.04 35.31 14,100
Apr 17, 2024 35.69 35.70 35.43 35.65 34.93 4,000
Apr 16, 2024 35.33 35.52 35.20 35.50 34.78 5,800
Apr 15, 2024 36.01 36.06 34.83 34.83 34.12 5,100
Apr 12, 2024 36.38 36.60 36.19 36.22 35.48 5,200
Apr 11, 2024 36.59 36.59 36.25 36.25 35.51 2,000
Apr 10, 2024 36.78 36.90 36.19 36.58 35.84 9,200
Apr 9, 2024 36.79 36.83 36.54 36.79 36.04 3,300
Apr 8, 2024 36.49 37.04 36.49 37.00 36.25 45,500
Apr 5, 2024 36.52 36.78 36.44 36.44 35.70 3,900
Apr 4, 2024 35.92 36.49 35.89 36.47 35.73 9,900
Apr 3, 2024 35.80 35.89 35.67 35.89 35.16 36,900
Apr 2, 2024 35.58 35.99 35.58 35.89 35.16 3,700
Apr 1, 2024 35.46 35.54 34.88 35.49 34.77 6,800
Mar 28, 2024 34.01 35.09 34.01 35.09 34.38 12,100
Mar 27, 2024 0.10 Dividend
Mar 27, 2024 33.40 34.62 33.40 34.55 33.85 140,300
Mar 26, 2024 33.90 33.90 33.43 33.43 32.65 10,000
Mar 25, 2024 34.10 34.51 33.73 33.90 33.11 5,300
Mar 22, 2024 34.72 35.10 34.00 34.10 33.31 11,000
Mar 21, 2024 34.54 34.58 34.20 34.20 33.41 4,600
Mar 20, 2024 34.04 34.30 34.04 34.30 33.50 3,100
Mar 19, 2024 34.01 34.25 33.35 33.92 33.13 9,500
Mar 18, 2024 33.67 33.71 33.67 33.71 32.93 300
Mar 15, 2024 34.16 34.16 33.60 33.60 32.82 2,400
Mar 14, 2024 33.99 34.25 33.87 34.25 33.45 6,200
Mar 13, 2024 31.52 34.25 31.52 34.01 33.22 14,500
Mar 12, 2024 32.40 32.40 31.73 31.75 31.01 10,600
Mar 11, 2024 32.41 32.42 32.25 32.40 31.65 1,200
Mar 8, 2024 32.85 32.91 32.85 32.91 32.15 500
Mar 7, 2024 32.75 33.09 32.75 32.84 32.08 2,800
Mar 6, 2024 32.58 32.92 32.58 32.75 31.99 4,400
Mar 5, 2024 32.71 32.75 32.60 32.60 31.84 2,100
Mar 4, 2024 32.42 33.31 32.42 32.64 31.88 5,500
Mar 1, 2024 33.79 33.88 33.51 33.68 32.90 3,300
Feb 29, 2024 34.44 34.44 33.77 34.00 33.21 1,200
Feb 28, 2024 0.10 Dividend
Feb 28, 2024 34.00 34.35 33.64 33.64 32.86 3,600
Feb 27, 2024 34.23 34.47 34.02 34.47 33.57 3,500
Feb 26, 2024 34.00 34.24 34.00 34.24 33.35 1,100
Feb 23, 2024 34.30 34.30 33.83 33.83 32.95 4,600
Feb 22, 2024 33.78 34.47 33.78 34.03 33.14 2,700
Feb 21, 2024 33.33 33.80 33.33 33.80 32.92 2,200
Feb 20, 2024 34.00 34.28 33.31 33.50 32.63 8,600
Feb 16, 2024 34.30 34.35 34.18 34.18 33.29 600
Feb 15, 2024 34.00 34.63 34.00 34.41 33.51 20,000
Feb 14, 2024 34.57 34.57 33.79 33.85 32.97 2,500
Feb 13, 2024 34.38 34.57 34.33 34.57 33.67 1,200
Feb 12, 2024 33.95 34.15 33.95 34.13 33.24 2,000
Feb 9, 2024 33.93 34.06 33.82 34.06 33.17 800
Feb 8, 2024 33.53 34.08 33.53 34.04 33.15 600
Feb 7, 2024 34.50 34.50 33.50 33.50 32.63 11,900
Feb 6, 2024 34.64 34.73 34.51 34.51 33.61 2,600
Feb 5, 2024 35.23 35.23 34.62 34.62 33.72 1,000
Feb 2, 2024 35.10 35.19 34.78 35.19 34.27 4,700
Feb 1, 2024 35.17 35.30 35.10 35.10 34.19 2,600
Jan 31, 2024 35.10 35.19 35.10 35.14 34.22 1,600
Jan 30, 2024 0.10 Dividend
Jan 30, 2024 35.09 35.36 35.09 35.16 34.24 3,800
Jan 29, 2024 35.38 35.38 34.90 35.16 34.15 2,200
Jan 26, 2024 34.99 35.29 34.99 35.17 34.16 3,600
Jan 25, 2024 34.99 35.00 34.87 35.00 33.99 7,700
Jan 24, 2024 34.57 35.18 34.57 35.00 33.99 12,300
Jan 23, 2024 34.58 34.80 34.58 34.80 33.80 4,300
Jan 22, 2024 34.75 34.80 34.47 34.47 33.48 13,600
Jan 19, 2024 34.56 35.00 34.28 34.60 33.60 11,200
Jan 18, 2024 34.78 35.05 34.78 34.85 33.85 15,800
Jan 17, 2024 34.74 35.09 34.74 34.82 33.82 29,400
Jan 16, 2024 34.39 34.91 34.39 34.74 33.74 3,400
Jan 15, 2024 34.36 34.66 34.36 34.66 33.66 1,200
Jan 12, 2024 34.51 34.92 34.31 34.31 33.32 6,100
Jan 11, 2024 33.48 34.31 33.21 34.31 33.32 2,700
Jan 10, 2024 33.74 33.97 33.74 33.84 32.86 700
Jan 9, 2024 33.43 33.79 33.32 33.46 32.50 3,000
Jan 8, 2024 33.23 34.00 33.23 33.77 32.80 6,600
Jan 5, 2024 32.52 33.19 32.52 33.19 32.23 2,200
Jan 4, 2024 32.79 32.95 32.75 32.81 31.86 1,800
Jan 3, 2024 32.46 33.25 32.46 33.00 32.05 6,400
Jan 2, 2024 33.21 33.22 32.55 32.58 31.64 4,700
Dec 29, 2023 32.99 33.00 32.75 33.00 32.05 3,000
Dec 28, 2023 0.10 Dividend
Dec 28, 2023 32.25 32.55 32.25 32.53 31.59 4,700
Dec 27, 2023 32.00 32.50 32.00 32.22 31.19 14,500
Dec 22, 2023 32.10 33.36 31.90 31.90 30.88 66,500
Dec 21, 2023 32.75 33.00 31.73 31.73 30.72 15,900
Dec 20, 2023 33.52 33.59 32.84 32.85 31.80 3,900
Dec 19, 2023 34.49 34.49 33.74 33.77 32.69 2,700
Dec 18, 2023 34.02 34.10 33.79 34.10 33.01 9,700
Dec 15, 2023 35.05 35.05 34.00 34.24 33.15 47,700
Dec 14, 2023 35.35 35.70 35.25 35.25 34.13 9,100
Dec 13, 2023 34.79 35.50 34.79 35.50 34.37 3,900
Dec 12, 2023 34.78 34.90 34.72 34.79 33.68 2,500
Dec 11, 2023 34.67 34.80 34.67 34.80 33.69 2,600
Dec 8, 2023 33.07 34.70 33.07 34.39 33.29 3,900
Dec 7, 2023 34.90 34.96 34.86 34.90 33.79 5,400
Dec 6, 2023 34.80 35.33 34.80 34.90 33.79 12,000
Dec 5, 2023 34.90 35.00 34.83 35.00 33.89 5,300
Dec 4, 2023 34.85 35.00 34.76 35.00 33.89 6,400
Dec 1, 2023 35.00 35.14 34.85 34.85 33.74 3,700
Nov 30, 2023 34.94 35.10 34.44 35.08 33.96 6,800
Nov 29, 2023 0.10 Dividend
Nov 29, 2023 34.22 35.26 34.22 35.09 33.97 5,100
Nov 28, 2023 34.68 35.00 34.55 34.58 33.38 4,800
Nov 27, 2023 34.48 34.99 33.98 34.99 33.78 6,100
Nov 24, 2023 34.48 34.61 34.04 34.13 32.95 8,600
Nov 23, 2023 34.55 34.60 34.40 34.40 33.21 3,000
Nov 22, 2023 34.50 34.51 34.15 34.51 33.31 2,400
Nov 21, 2023 34.50 34.62 33.90 34.56 33.36 5,300
Nov 20, 2023 34.88 34.88 33.77 34.35 33.16 8,000
Nov 17, 2023 33.38 33.95 33.38 33.95 32.77 3,600
Nov 16, 2023 33.38 33.38 33.17 33.20 32.05 4,400
Nov 15, 2023 33.22 33.37 33.16 33.25 32.10 6,200
Nov 14, 2023 32.48 32.92 32.48 32.89 31.75 3,500
Nov 13, 2023 32.50 32.62 32.04 32.24 31.12 111,000
Nov 10, 2023 32.00 33.50 32.00 32.40 31.28 21,700
Nov 9, 2023 32.03 32.75 32.01 32.25 31.13 19,000
Nov 8, 2023 32.07 33.00 32.01 32.41 31.29 4,500
Nov 7, 2023 32.00 32.09 31.63 31.67 30.57 1,900
Nov 6, 2023 32.19 32.94 31.62 31.87 30.77 3,200
Nov 3, 2023 32.02 32.95 32.02 32.30 31.18 4,800
Nov 2, 2023 31.75 32.29 31.75 32.19 31.07 1,100
Nov 1, 2023 31.36 31.47 31.06 31.47 30.38 3,000

Related Tickers