KBL.TO - K-Bro Linen Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 2020------
Apr 07, 2020------
Apr 06, 202027.2327.2726.0226.3526.357,400
Apr 03, 202028.0228.0525.5826.3726.3715,800
Apr 02, 202028.8229.7028.0028.0128.0176,800
Apr 01, 202028.2629.3127.7028.8028.8014,800
Mar 31, 202028.4628.4927.6128.0628.0619,700
Mar 30, 202026.9227.8026.5027.3427.3414,600
Mar 30, 20200.1 Dividend
Mar 27, 202026.8128.0525.5626.0525.9552,800
Mar 26, 202027.8428.6127.4227.4227.3110,200
Mar 25, 202027.0630.2327.0528.0727.9658,800
Mar 24, 202025.1127.8025.1126.6626.5614,100
Mar 23, 202026.2826.3723.7325.0024.90109,400
Mar 20, 202032.0132.0227.0528.2728.16188,200
Mar 19, 202031.2032.6730.0032.0831.96117,900
Mar 18, 202034.7534.7531.4731.5531.4315,000
Mar 17, 202037.3737.5034.8434.8434.7111,500
Mar 16, 202036.4239.8935.5536.3436.2010,500
Mar 13, 202038.8939.9036.3539.9039.7513,100
Mar 12, 202034.9438.7034.9438.2338.086,700
Mar 11, 202042.5344.4940.1340.4040.24110,800
Mar 10, 202042.2745.0042.2744.8344.66181,700
Mar 09, 202042.5143.9942.2943.5243.357,500
Mar 06, 202043.6745.7343.6745.5945.416,200
Mar 05, 202044.8444.8443.8544.1043.937,700
Mar 04, 202044.0144.9943.8944.9944.825,200
Mar 03, 202044.1244.1243.8143.8843.719,200
Mar 02, 202044.0344.2243.5043.8143.647,600
Feb 28, 202043.3744.4942.4044.4944.3224,000
Feb 27, 202044.2544.2744.1544.1543.9816,400
Feb 27, 20200.1 Dividend
Feb 26, 202045.0045.2444.7544.7544.4876,900
Feb 25, 202045.5145.5144.8945.1144.848,400
Feb 24, 202045.7046.0645.1045.8045.526,400
Feb 21, 202045.4945.9945.4945.8545.57102,100
Feb 20, 202045.9445.9945.5145.5945.314,200
Feb 19, 202044.8146.4444.8145.7645.4821,300
Feb 18, 202043.7144.9543.7144.6644.3934,700
Feb 14, 202044.2044.4644.1744.1843.912,500
Feb 13, 202043.9044.4443.9044.0043.733,700
Feb 12, 202044.0044.2943.7643.7643.493,300
Feb 11, 202043.3144.0043.1144.0043.739,000
Feb 10, 202043.2243.8843.2243.6043.343,200
Feb 07, 202043.2743.4343.0043.3943.134,900
Feb 06, 202041.6143.2741.6143.2743.0149,700
Feb 05, 202041.9042.7841.8942.7842.523,400
Feb 04, 202042.0142.4541.9642.0241.7718,200
Feb 03, 202042.5042.5141.8642.1641.9010,000
Jan 31, 202042.6742.7742.5042.5042.243,300
Jan 30, 202042.3842.9542.3842.7742.515,200
Jan 30, 20200.1 Dividend
Jan 29, 202042.1842.4542.1542.4542.0913,300
Jan 28, 202042.0142.3342.0042.3341.9710,200
Jan 27, 202042.0942.1341.6042.0041.652,200
Jan 24, 202042.0942.2941.8541.8541.504,000
Jan 23, 202041.8242.4841.8242.1641.812,500
Jan 22, 202041.7242.2541.7242.1741.8215,900
Jan 21, 202041.8241.8241.7241.7341.384,800
Jan 20, 202041.5041.8241.5041.8241.476,300
Jan 17, 202041.0141.6441.0141.6441.2921,600
Jan 16, 202040.9941.3240.9941.3240.975,100
Jan 15, 202041.1941.2040.7541.0040.665,300
Jan 14, 202041.2641.4040.0740.7640.4244,900
Jan 13, 202041.6641.6641.3141.5041.152,300
Jan 10, 202041.6241.7341.4341.5241.171,200
Jan 09, 202041.8542.0141.4741.4741.1215,300
Jan 08, 202042.0042.2941.8741.8741.527,400
Jan 07, 202042.3442.5041.5941.7441.398,900
Jan 06, 202042.0242.8742.0242.8742.513,100
Jan 03, 202042.0542.5242.0542.4842.129,200
Jan 02, 202042.2042.4842.2042.4842.12800
Dec 31, 201942.8943.0442.0542.0541.701,700
Dec 30, 201942.8742.8742.5842.5842.22900
Dec 30, 20190.1 Dividend
Dec 27, 201942.0043.1642.0043.1542.694,500
Dec 24, 201942.3042.3041.5941.9941.54900
Dec 23, 201941.8541.8741.2541.2540.816,200
Dec 20, 201941.5141.9541.5041.7941.3427,100
Dec 19, 201942.0242.0341.9041.9041.45800
Dec 18, 201942.0042.3541.9442.1241.6721,700
Dec 17, 201941.9442.0641.6242.0641.619,200
Dec 16, 201941.6541.8041.5041.5041.063,100
Dec 13, 201941.7641.8041.5041.8041.356,100
Dec 12, 201942.0042.1041.7541.8141.362,700
Dec 11, 201941.9642.0941.8941.8941.4416,400
Dec 10, 201942.0042.0041.7942.0041.553,000
Dec 09, 201942.0042.0542.0042.0041.553,000
Dec 06, 201942.0642.2942.0042.0541.605,500
Dec 05, 201941.2142.4741.2142.1741.7213,000
Dec 04, 201940.3641.1440.3641.1440.701,700
Dec 03, 201939.9540.3739.8540.3739.943,000
Dec 02, 201940.2840.2839.7640.1039.673,100
Nov 29, 201940.0340.1039.7939.7939.364,300
Nov 28, 201939.9940.2939.9940.1839.755,500
Nov 28, 20190.1 Dividend
Nov 27, 201939.9540.3239.7840.3039.771,900
Nov 26, 201939.8540.1539.7139.7539.235,800
Nov 25, 201939.5139.8239.5139.7039.181,000
Nov 22, 201939.2739.7739.2639.7139.193,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...