K-Bro Linen Inc. (KBL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.88

-0.02

(-0.07%)

At close: 04:00PM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	28.88	29.02	28.67	28.88	28.88	23,600
Jan 27, 2023	28.94	29.00	28.86	29.00	29.00	4,600
Jan 26, 2023	28.40	29.00	28.40	29.00	29.00	10,000
Jan 25, 2023	28.75	28.75	28.53	28.60	28.60	22,600
Jan 24, 2023	29.00	29.00	28.70	28.71	28.71	6,000
Jan 23, 2023	29.00	29.01	28.82	28.93	28.93	4,000
Jan 20, 2023	28.70	29.00	28.70	28.90	28.90	15,700
Jan 19, 2023	28.71	28.79	28.70	28.79	28.79	900
Jan 18, 2023	29.14	29.14	28.75	29.00	29.00	8,900
Jan 17, 2023	29.15	29.15	29.00	29.05	29.05	2,000
Jan 16, 2023	28.86	29.22	28.86	29.22	29.22	1,500
Jan 13, 2023	29.00	29.15	28.70	28.70	28.70	9,600
Jan 12, 2023	28.51	28.75	28.51	28.74	28.74	800
Jan 11, 2023	29.08	29.11	28.52	28.52	28.52	4,900
Jan 10, 2023	28.80	29.22	28.80	29.15	29.15	2,600
Jan 09, 2023	28.05	28.91	28.05	28.90	28.90	4,100
Jan 06, 2023	27.92	28.50	27.88	28.10	28.10	9,600
Jan 05, 2023	28.07	28.13	27.88	27.97	27.97	9,500
Jan 04, 2023	27.94	28.03	27.90	27.90	27.90	1,100
Jan 03, 2023	27.85	28.10	27.85	28.08	28.08	700
Dec 30, 2022	28.00	28.10	27.30	27.30	27.30	1,600
Dec 29, 2022	27.42	28.20	27.33	28.10	28.10	2,000
Dec 28, 2022	27.37	27.62	27.12	27.12	27.12	10,200
Dec 23, 2022	27.32	28.19	27.32	27.70	27.70	4,800
Dec 22, 2022	28.05	28.33	27.65	28.00	28.00	8,800
Dec 21, 2022	27.65	28.42	27.65	28.25	28.25	2,400
Dec 20, 2022	28.12	28.34	28.10	28.20	28.20	6,500
Dec 19, 2022	28.22	28.55	28.13	28.54	28.54	10,600
Dec 16, 2022	28.26	28.57	28.17	28.50	28.50	4,400
Dec 15, 2022	28.37	28.71	28.05	28.40	28.40	22,000
Dec 14, 2022	28.28	29.25	28.18	29.08	29.08	7,600
Dec 13, 2022	29.03	29.25	28.56	29.25	29.25	12,500
Dec 12, 2022	29.48	29.48	28.80	28.85	28.85	2,200
Dec 09, 2022	28.98	29.09	28.98	29.09	29.09	300
Dec 08, 2022	28.94	29.32	28.94	29.20	29.20	5,300
Dec 07, 2022	29.01	29.18	29.00	29.00	29.00	5,300
Dec 06, 2022	29.53	29.53	28.39	29.25	29.25	10,100
Dec 05, 2022	29.05	29.51	29.05	29.51	29.51	500
Dec 02, 2022	29.21	30.00	29.21	30.00	30.00	9,500
Dec 01, 2022	28.70	30.08	28.70	29.97	29.97	11,700
Nov 30, 2022	28.00	28.80	28.00	28.80	28.80	4,900
Nov 29, 2022	27.56	28.52	27.52	28.00	28.00	7,200
Nov 28, 2022	28.30	28.52	28.30	28.30	28.30	2,300
Nov 25, 2022	28.55	28.58	28.15	28.54	28.54	2,000
Nov 24, 2022	28.71	28.71	28.71	28.71	28.71	-
Nov 23, 2022	27.18	28.80	27.18	28.71	28.71	5,000
Nov 22, 2022	28.00	28.16	27.74	28.16	28.16	5,300
Nov 21, 2022	28.06	28.06	27.88	27.88	27.88	1,100
Nov 18, 2022	28.17	28.25	27.95	28.15	28.15	2,600
Nov 17, 2022	28.47	28.57	28.21	28.25	28.25	3,100
Nov 16, 2022	28.25	28.36	28.24	28.25	28.25	1,400
Nov 15, 2022	28.00	28.26	28.00	28.19	28.19	1,200
Nov 14, 2022	28.50	28.59	28.06	28.06	28.06	5,100
Nov 11, 2022	28.00	28.26	27.88	28.26	28.26	1,800
Nov 10, 2022	28.60	28.96	27.61	27.61	27.61	9,500
Nov 09, 2022	29.05	29.05	28.45	28.61	28.61	3,200
Nov 08, 2022	29.00	29.64	29.00	29.00	29.00	8,000
Nov 07, 2022	28.62	29.00	28.61	29.00	29.00	1,100
Nov 04, 2022	28.75	28.99	28.14	28.70	28.70	3,600
Nov 03, 2022	29.30	29.50	27.79	28.35	28.35	9,600
Nov 02, 2022	29.37	29.37	29.02	29.30	29.30	1,000
Nov 01, 2022	29.90	29.90	29.57	29.57	29.57	500
Oct 31, 2022	29.14	29.90	29.01	29.90	29.90	2,900
Oct 28, 2022	29.10	29.93	29.10	29.93	29.93	1,500
Oct 27, 2022	29.04	29.71	28.55	28.55	28.55	2,900
Oct 26, 2022	29.64	29.66	29.45	29.60	29.60	700
Oct 25, 2022	29.28	29.83	29.17	29.83	29.83	3,100
Oct 24, 2022	29.27	29.35	29.07	29.35	29.35	3,400
Oct 21, 2022	29.11	29.36	29.08	29.36	29.36	600
Oct 20, 2022	29.44	29.44	29.28	29.31	29.31	2,100
Oct 19, 2022	29.70	30.31	29.70	30.14	30.14	1,300
Oct 18, 2022	30.35	30.35	29.35	29.70	29.70	2,300
Oct 17, 2022	30.83	30.83	30.44	30.44	30.44	1,000
Oct 14, 2022	28.49	30.15	28.49	30.15	30.15	6,300
Oct 13, 2022	28.59	29.16	28.51	28.60	28.60	14,900
Oct 12, 2022	28.63	28.65	28.55	28.65	28.65	1,600
Oct 11, 2022	28.49	28.65	28.41	28.46	28.46	3,700
Oct 07, 2022	28.50	28.81	28.43	28.51	28.51	2,100
Oct 06, 2022	28.71	29.21	28.40	29.21	29.21	1,100
Oct 05, 2022	28.60	29.45	28.50	28.54	28.54	1,800
Oct 04, 2022	28.40	29.04	28.33	28.75	28.75	3,600
Oct 03, 2022	26.53	28.69	26.53	28.40	28.40	12,100
Sept 30, 2022	28.68	28.68	28.19	28.19	28.19	11,200
Sept 29, 2022	28.03	28.75	28.00	28.75	28.75	4,200
Sept 28, 2022	28.15	28.95	28.00	28.85	28.85	2,800
Sept 27, 2022	27.91	28.10	27.43	28.00	28.00	17,100
Sept 26, 2022	29.66	29.66	27.88	27.88	27.88	2,400
Sept 23, 2022	29.35	29.35	28.68	29.04	29.04	11,000
Sept 22, 2022	30.10	30.12	29.65	29.75	29.75	5,600
Sept 21, 2022	29.82	30.10	29.81	30.09	30.09	3,300
Sept 20, 2022	29.62	30.02	29.62	30.02	30.02	12,000
Sept 19, 2022	29.61	30.11	29.61	29.90	29.90	3,600
Sept 16, 2022	30.21	31.21	29.96	29.96	29.96	4,800
Sept 15, 2022	30.51	31.00	30.51	30.80	30.80	2,400
Sept 14, 2022	31.33	31.33	30.64	31.22	31.22	5,800
Sept 13, 2022	31.73	31.74	31.32	31.32	31.32	1,000
Sept 12, 2022	31.78	32.00	31.44	31.44	31.44	2,400
Sept 09, 2022	31.00	31.87	31.00	31.32	31.32	2,000
Sept 08, 2022	30.70	31.00	30.60	30.95	30.95	8,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7430-0.0041(-0.5506%)

CRUDE OIL77.05-0.85(-1.09%)

BTC-CAD30,812.44-546.08(-1.74%)

K-Bro Linen Inc. (KBL.TO)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7430
-0.0041(-0.5506%)

CRUDE OIL
77.05
-0.85(-1.09%)

BTC-CAD
30,812.44
-546.08(-1.74%)