Toronto - Free Realtime Quote CAD

K-Bro Linen Inc. (KBL.TO)

34.71

-0.19

(-0.54%)

As of 2:59:19 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	34.93	34.93	34.71	34.71	34.71	14,247
May 21, 2025	34.80	34.99	34.72	34.90	34.90	35,600
May 20, 2025	34.75	34.90	34.65	34.80	34.80	49,200
May 16, 2025	34.75	34.79	34.60	34.64	34.64	35,300
May 15, 2025	34.60	34.80	34.30	34.64	34.64	40,800
May 14, 2025	34.78	35.22	34.28	34.32	34.32	69,000
May 13, 2025	35.41	36.35	35.41	36.30	36.30	7,500
May 12, 2025	35.75	35.85	35.52	35.81	35.81	3,300
May 9, 2025	35.47	35.75	35.03	35.38	35.38	6,300
May 8, 2025	35.04	35.44	35.04	35.20	35.20	1,600
May 7, 2025	35.41	35.50	35.33	35.40	35.40	3,300
May 6, 2025	35.39	35.85	35.39	35.42	35.42	1,100
May 5, 2025	36.18	36.18	35.75	35.75	35.75	500
May 2, 2025	35.26	36.21	35.23	36.21	36.21	1,000
May 1, 2025	35.05	35.49	35.04	35.29	35.29	700
Apr 30, 2025	0.1 Dividend
Apr 30, 2025	35.73	35.73	34.66	35.01	35.01	2,400
Apr 29, 2025	35.55	35.96	35.54	35.60	35.50	1,100
Apr 28, 2025	35.97	35.98	35.50	35.97	35.87	1,100
Apr 25, 2025	34.84	35.99	34.84	35.99	35.89	4,900
Apr 24, 2025	35.72	35.99	35.50	35.50	35.40	10,900
Apr 23, 2025	35.11	35.83	35.11	35.15	35.05	2,200
Apr 22, 2025	35.50	35.50	34.81	34.81	34.71	2,400
Apr 21, 2025	35.60	35.81	34.86	35.59	35.49	8,600
Apr 17, 2025	35.88	36.42	35.08	35.50	35.40	12,200
Apr 16, 2025	35.99	36.28	35.36	35.90	35.80	5,900
Apr 15, 2025	35.01	35.72	35.00	35.72	35.62	6,100
Apr 14, 2025	34.48	35.33	34.48	34.75	34.65	10,600
Apr 11, 2025	33.93	34.30	33.67	34.30	34.20	600
Apr 10, 2025	34.30	34.47	34.00	34.20	34.10	4,900
Apr 9, 2025	32.85	34.50	32.68	34.31	34.21	8,200
Apr 8, 2025	32.87	33.56	32.85	33.04	32.95	5,200
Apr 7, 2025	33.18	33.65	32.71	33.33	33.24	17,200
Apr 4, 2025	35.97	35.97	33.23	33.48	33.39	15,000
Apr 3, 2025	36.00	36.00	34.13	34.40	34.30	5,500
Apr 2, 2025	34.95	35.50	34.79	35.00	34.90	13,100
Apr 1, 2025	34.50	35.01	34.01	34.88	34.78	12,700
Mar 31, 2025	0.1 Dividend
Mar 31, 2025	34.10	34.48	33.80	34.48	34.38	17,600
Mar 28, 2025	34.11	34.11	33.36	33.96	33.76	5,400
Mar 27, 2025	34.01	34.25	34.00	34.25	34.05	2,100
Mar 26, 2025	34.40	34.40	34.00	34.24	34.04	11,400
Mar 25, 2025	34.75	34.75	33.79	34.48	34.28	18,200
Mar 24, 2025	34.60	34.75	34.50	34.63	34.43	10,000
Mar 21, 2025	33.62	34.50	33.62	34.40	34.20	19,200
Mar 20, 2025	33.37	33.37	33.37	33.37	33.18	300
Mar 19, 2025	32.71	33.75	32.70	32.95	32.76	9,600
Mar 18, 2025	32.45	32.94	32.45	32.92	32.73	2,300
Mar 17, 2025	32.20	32.42	32.18	32.41	32.22	2,800
Mar 14, 2025	32.11	32.50	32.11	32.25	32.06	7,800
Mar 13, 2025	32.75	32.75	32.03	32.03	31.85	1,700
Mar 12, 2025	32.52	33.00	32.50	32.75	32.56	12,100
Mar 11, 2025	33.26	33.26	32.56	33.25	33.06	7,800
Mar 10, 2025	33.32	33.62	33.02	33.62	33.43	3,700
Mar 7, 2025	33.67	33.67	33.20	33.30	33.11	4,600
Mar 6, 2025	33.30	33.66	33.01	33.20	33.01	4,400
Mar 5, 2025	33.42	33.60	33.31	33.32	33.13	1,300
Mar 4, 2025	33.85	33.85	33.01	33.40	33.21	3,600
Mar 3, 2025	34.00	34.30	33.76	33.92	33.73	7,500
Feb 28, 2025	0.1 Dividend
Feb 28, 2025	34.43	34.43	33.29	33.88	33.69	14,900
Feb 27, 2025	35.12	35.12	34.00	34.05	33.75	8,600
Feb 26, 2025	35.21	35.21	34.78	34.79	34.49	3,300
Feb 25, 2025	34.76	35.20	34.76	35.00	34.70	7,100
Feb 24, 2025	34.57	35.15	34.50	34.77	34.47	3,200
Feb 21, 2025	35.30	35.30	34.11	34.64	34.34	7,400
Feb 20, 2025	35.70	35.70	35.31	35.31	35.00	2,700
Feb 19, 2025	35.51	35.91	35.51	35.55	35.24	3,100
Feb 18, 2025	35.74	35.85	35.60	35.60	35.29	2,300
Feb 14, 2025	35.79	36.13	35.61	35.68	35.37	1,600
Feb 13, 2025	36.19	36.19	35.57	35.99	35.68	42,500
Feb 12, 2025	35.95	36.19	35.95	36.19	35.88	700
Feb 11, 2025	36.26	36.38	35.99	35.99	35.68	3,500
Feb 10, 2025	36.50	36.50	36.41	36.41	36.09	400
Feb 7, 2025	36.15	36.39	35.95	35.98	35.67	3,600
Feb 6, 2025	35.96	36.37	35.96	36.37	36.05	2,400
Feb 5, 2025	35.81	36.60	35.81	36.01	35.70	2,700
Feb 4, 2025	36.77	36.77	35.65	36.01	35.70	7,500
Feb 3, 2025	36.65	36.79	36.01	36.28	35.97	4,400
Jan 31, 2025	0.1 Dividend
Jan 31, 2025	37.96	38.39	36.91	36.92	36.60	5,800
Jan 30, 2025	37.98	38.09	37.80	38.00	37.57	18,400
Jan 29, 2025	37.57	38.05	37.51	38.05	37.62	4,900
Jan 28, 2025	37.53	37.99	37.52	37.99	37.56	7,400
Jan 27, 2025	37.29	37.36	36.81	37.21	36.79	5,300
Jan 24, 2025	36.71	37.69	36.71	36.95	36.53	7,500
Jan 23, 2025	36.67	38.50	36.67	37.11	36.69	14,800
Jan 22, 2025	36.65	36.96	36.65	36.96	36.54	1,900
Jan 21, 2025	36.90	36.90	36.64	36.90	36.48	4,100
Jan 20, 2025	37.23	37.23	36.60	36.90	36.48	2,500
Jan 17, 2025	35.93	36.36	35.60	36.36	35.95	11,200
Jan 16, 2025	36.47	36.47	35.60	35.60	35.20	6,900
Jan 15, 2025	35.95	36.20	35.50	35.79	35.39	6,900
Jan 14, 2025	36.24	36.35	35.65	35.67	35.27	17,200
Jan 13, 2025	36.48	36.50	36.01	36.01	35.60	4,600
Jan 10, 2025	37.96	38.25	36.16	36.16	35.75	85,500
Jan 9, 2025	37.82	37.99	37.82	37.99	37.56	1,000
Jan 8, 2025	37.65	37.96	37.50	37.50	37.08	5,000
Jan 7, 2025	37.95	37.95	37.22	37.50	37.08	5,800
Jan 6, 2025	37.76	37.76	37.27	37.27	36.85	21,200
Jan 3, 2025	37.41	37.91	37.20	37.20	36.78	4,000
Jan 2, 2025	38.02	38.02	37.32	37.84	37.41	1,700
Dec 31, 2024	0.1 Dividend
Dec 31, 2024	37.25	37.88	37.25	37.88	37.45	800
Dec 30, 2024	38.26	38.26	37.16	37.26	36.74	4,600
Dec 27, 2024	38.58	38.60	38.28	38.52	37.98	1,700
Dec 24, 2024	38.12	38.61	38.12	38.61	38.07	1,000
Dec 23, 2024	38.50	38.50	38.10	38.14	37.61	2,200
Dec 20, 2024	38.02	38.96	38.02	38.50	37.96	6,900
Dec 19, 2024	38.90	38.90	38.18	38.49	37.95	12,000
Dec 18, 2024	38.69	39.00	38.69	38.79	38.25	12,800
Dec 17, 2024	38.15	38.55	37.97	38.55	38.01	1,700
Dec 16, 2024	37.55	38.53	37.11	38.53	37.99	11,300
Dec 13, 2024	37.58	38.64	37.58	38.06	37.53	800
Dec 12, 2024	39.02	39.06	38.24	38.47	37.93	3,200
Dec 11, 2024	39.77	39.77	39.26	39.26	38.71	6,100
Dec 10, 2024	40.03	40.03	39.58	39.77	39.22	7,400
Dec 9, 2024	39.32	40.02	39.32	40.02	39.46	17,700
Dec 6, 2024	39.70	39.75	39.40	39.53	38.98	1,700
Dec 5, 2024	40.01	40.01	39.50	39.55	39.00	3,800
Dec 4, 2024	38.49	40.02	38.49	40.02	39.46	8,200
Dec 3, 2024	38.51	39.40	38.50	39.36	38.81	22,100
Dec 2, 2024	37.16	38.75	37.16	38.75	38.21	8,600
Nov 29, 2024	0.1 Dividend
Nov 29, 2024	37.99	38.15	37.92	38.15	37.62	9,900
Nov 28, 2024	38.00	38.00	37.55	38.00	37.37	2,100
Nov 27, 2024	37.54	38.46	37.05	37.98	37.35	75,300
Nov 26, 2024	37.00	38.49	36.90	37.50	36.88	95,600
Nov 25, 2024	36.96	37.00	36.50	37.00	36.39	8,300
Nov 22, 2024	36.72	36.97	36.52	36.96	36.35	4,400
Nov 21, 2024	35.85	36.98	35.79	36.98	36.37	76,000
Nov 20, 2024	35.05	36.13	35.00	36.13	35.53	6,800
Nov 19, 2024	34.81	35.20	34.81	35.19	34.61	2,400
Nov 18, 2024	34.96	35.16	34.80	35.00	34.42	6,700
Nov 15, 2024	34.77	35.26	34.76	34.82	34.24	6,100
Nov 14, 2024	34.88	35.50	34.77	34.77	34.20	24,100
Nov 13, 2024	34.24	34.45	34.20	34.30	33.73	4,800
Nov 12, 2024	34.23	34.52	34.21	34.21	33.64	13,900
Nov 11, 2024	34.36	34.57	34.35	34.52	33.95	700
Nov 8, 2024	33.52	34.45	33.52	34.44	33.87	1,300
Nov 7, 2024	33.31	34.50	33.31	34.43	33.86	6,900
Nov 6, 2024	33.75	35.04	33.40	34.76	34.19	11,300
Nov 5, 2024	33.71	34.53	33.71	34.22	33.65	17,300
Nov 4, 2024	34.00	34.43	33.71	33.85	33.29	4,100
Nov 1, 2024	32.87	34.54	32.87	34.00	33.44	8,000
Oct 31, 2024	0.1 Dividend
Oct 31, 2024	33.50	33.67	32.85	32.85	32.31	7,400
Oct 30, 2024	32.77	33.70	32.76	33.30	32.65	3,200
Oct 29, 2024	32.91	33.11	32.85	32.85	32.21	18,500
Oct 28, 2024	33.38	33.57	32.90	32.90	32.26	23,800
Oct 25, 2024	33.99	33.99	33.20	33.61	32.96	2,000
Oct 24, 2024	33.75	33.85	33.18	33.18	32.53	10,300
Oct 23, 2024	34.05	34.15	33.76	34.00	33.34	5,000
Oct 22, 2024	34.42	34.45	33.79	34.19	33.52	17,400
Oct 21, 2024	34.92	34.92	34.40	34.43	33.76	3,000
Oct 18, 2024	35.00	35.01	34.50	34.51	33.84	18,700
Oct 17, 2024	34.45	35.00	34.39	35.00	34.32	9,000
Oct 16, 2024	34.35	34.58	34.25	34.42	33.75	15,000
Oct 15, 2024	34.65	34.65	34.22	34.49	33.82	6,700
Oct 11, 2024	34.72	34.75	34.51	34.51	33.84	14,900
Oct 10, 2024	35.00	35.00	34.70	34.71	34.03	4,200
Oct 9, 2024	34.86	35.00	34.70	34.70	34.02	4,500
Oct 8, 2024	35.00	35.05	34.90	34.90	34.22	6,000
Oct 7, 2024	34.99	35.10	34.86	34.89	34.21	3,400
Oct 4, 2024	35.01	35.02	34.70	34.85	34.17	3,400
Oct 3, 2024	35.05	35.18	34.60	34.65	33.98	1,600
Oct 2, 2024	35.47	35.47	34.50	34.50	33.83	5,600
Oct 1, 2024	34.52	35.11	34.52	35.11	34.43	400
Sep 30, 2024	34.99	35.22	34.50	34.50	33.83	5,500
Sep 27, 2024	0.1 Dividend
Sep 27, 2024	34.53	35.10	34.53	34.84	34.16	1,000
Sep 26, 2024	35.38	35.49	34.52	34.69	33.92	6,300
Sep 25, 2024	34.65	35.01	34.65	35.00	34.22	5,500
Sep 24, 2024	35.41	35.70	34.52	34.69	33.92	4,800
Sep 23, 2024	35.42	35.98	35.10	35.10	34.32	5,000
Sep 20, 2024	36.01	36.11	35.40	35.41	34.62	4,700
Sep 19, 2024	36.01	36.50	35.87	36.50	35.69	7,700
Sep 18, 2024	36.50	36.50	35.87	36.14	35.33	11,900
Sep 17, 2024	36.33	36.38	36.00	36.33	35.52	2,500
Sep 16, 2024	35.63	36.38	35.63	36.38	35.57	2,400
Sep 13, 2024	36.37	36.39	35.93	36.02	35.22	3,300
Sep 12, 2024	35.26	36.39	35.26	36.39	35.58	1,300
Sep 11, 2024	35.39	35.40	35.15	35.25	34.46	3,600
Sep 10, 2024	35.80	35.81	35.50	35.80	35.00	1,800
Sep 9, 2024	35.84	36.61	35.84	36.40	35.59	12,500
Sep 6, 2024	36.07	36.10	35.57	36.04	35.24	9,100
Sep 5, 2024	35.61	36.08	35.61	35.71	34.91	2,900
Sep 4, 2024	34.92	36.20	34.81	36.20	35.39	4,300
Sep 3, 2024	37.00	37.00	34.51	34.51	33.74	15,300
Aug 30, 2024	0.1 Dividend
Aug 30, 2024	37.46	37.46	35.91	37.44	36.60	4,900
Aug 29, 2024	35.75	35.76	35.59	35.59	34.70	1,400
Aug 28, 2024	36.68	36.68	35.76	35.77	34.87	3,900
Aug 27, 2024	36.67	36.69	36.00	36.20	35.29	3,500
Aug 26, 2024	37.58	37.58	36.67	36.67	35.75	4,600
Aug 23, 2024	37.49	37.74	37.00	37.56	36.62	2,700
Aug 22, 2024	37.01	37.45	37.01	37.15	36.22	8,800
Aug 21, 2024	36.52	37.01	36.52	37.01	36.08	5,100
Aug 20, 2024	36.56	36.99	36.56	36.98	36.05	1,200
Aug 19, 2024	36.98	36.98	36.41	36.50	35.59	1,500
Aug 16, 2024	36.87	37.01	36.87	36.90	35.98	78,500
Aug 15, 2024	35.74	37.00	35.74	36.99	36.06	900
Aug 14, 2024	36.04	37.00	36.00	36.68	35.76	8,200
Aug 13, 2024	36.08	36.64	36.05	36.48	35.57	5,300
Aug 12, 2024	36.00	36.13	35.86	36.02	35.12	5,800
Aug 9, 2024	36.00	36.25	35.88	36.25	35.34	18,100
Aug 8, 2024	36.25	36.43	36.00	36.01	35.11	12,200
Aug 7, 2024	35.58	36.28	35.27	36.25	35.34	127,200
Aug 6, 2024	35.00	35.22	34.50	35.00	34.12	14,600
Aug 2, 2024	36.17	36.17	35.18	35.59	34.70	6,300
Aug 1, 2024	36.45	36.48	36.10	36.39	35.48	3,600
Jul 31, 2024	0.1 Dividend
Jul 31, 2024	36.12	37.00	36.07	36.07	35.17	63,300
Jul 30, 2024	37.73	37.73	36.55	36.70	35.68	20,600
Jul 29, 2024	35.24	37.01	35.20	36.59	35.58	25,000
Jul 26, 2024	34.53	35.57	34.53	35.24	34.26	53,900
Jul 25, 2024	34.66	35.03	34.00	35.03	34.06	4,800
Jul 24, 2024	34.15	34.30	34.04	34.24	33.29	4,600
Jul 23, 2024	34.12	34.34	34.00	34.15	33.20	12,400
Jul 22, 2024	34.00	34.10	34.00	34.10	33.16	800
Jul 19, 2024	34.01	34.01	33.74	34.00	33.06	4,600
Jul 18, 2024	34.02	34.49	34.02	34.32	33.37	3,900
Jul 17, 2024	33.63	34.37	33.63	33.82	32.88	37,900
Jul 16, 2024	33.84	34.35	33.84	33.95	33.01	5,100
Jul 15, 2024	33.42	33.69	33.17	33.17	32.25	1,600
Jul 12, 2024	33.25	33.55	33.19	33.19	32.27	2,300
Jul 11, 2024	33.01	33.50	33.01	33.41	32.48	22,200
Jul 10, 2024	33.05	33.43	32.85	33.13	32.21	4,900
Jul 9, 2024	32.30	33.21	32.27	33.01	32.10	6,800
Jul 8, 2024	32.35	33.52	32.35	33.37	32.45	1,700
Jul 5, 2024	33.10	34.51	33.10	33.46	32.53	5,600
Jul 4, 2024	34.00	34.93	33.70	34.50	33.54	7,500
Jul 3, 2024	33.29	34.13	33.29	33.98	33.04	2,900
Jul 2, 2024	32.60	33.32	32.60	33.32	32.40	6,700
Jun 28, 2024	0.1 Dividend
Jun 28, 2024	32.49	32.50	32.30	32.30	31.41	9,100
Jun 27, 2024	32.94	32.94	32.36	32.36	31.37	3,100
Jun 26, 2024	32.70	33.08	32.70	32.76	31.75	2,700
Jun 25, 2024	32.65	33.35	32.65	32.66	31.66	4,100
Jun 24, 2024	32.87	32.98	32.65	32.66	31.66	2,300
Jun 21, 2024	32.00	33.01	32.00	32.60	31.60	10,000
Jun 20, 2024	31.16	32.11	30.69	32.11	31.12	21,300
Jun 19, 2024	31.50	31.50	31.15	31.15	30.19	1,200
Jun 18, 2024	31.47	31.79	31.14	31.30	30.34	5,600
Jun 17, 2024	32.00	32.00	31.43	31.62	30.65	23,200
Jun 14, 2024	32.11	32.25	31.32	31.79	30.81	9,300
Jun 13, 2024	32.56	32.56	32.11	32.11	31.12	1,000
Jun 12, 2024	32.80	33.03	32.51	32.51	31.51	24,600
Jun 11, 2024	32.59	32.80	32.59	32.80	31.79	4,800
Jun 10, 2024	32.71	33.03	32.00	32.80	31.79	4,300
Jun 7, 2024	32.03	32.31	32.00	32.29	31.30	4,100
Jun 6, 2024	33.05	33.05	32.30	32.50	31.50	5,300
Jun 5, 2024	32.32	32.55	32.32	32.52	31.52	2,900
Jun 4, 2024	32.47	32.47	31.78	32.06	31.08	4,100
Jun 3, 2024	32.25	32.90	32.10	32.90	31.89	11,300
May 31, 2024	0.1 Dividend
May 31, 2024	32.00	32.13	31.80	32.00	31.02	1,600
May 30, 2024	32.00	32.17	31.82	31.88	30.80	3,100
May 29, 2024	31.68	32.18	31.68	32.00	30.92	13,900
May 28, 2024	33.50	33.50	32.16	32.16	31.07	17,300
May 27, 2024	33.10	33.10	33.10	33.10	31.98	100
May 24, 2024	33.20	33.66	32.68	33.16	32.04	14,700
May 23, 2024	34.29	34.29	33.18	33.19	32.07	13,400
May 22, 2024	34.73	34.73	33.70	34.07	32.92	44,200

CGY.TO Calian Group Ltd.

39.20

-1.46%

DXT.TO Dexterra Group Inc.

8.59

+1.06%

DIV.TO Diversified Royalty Corp.

2.9100

-0.34%

RBA.TO RB Global, Inc.

150.44

+0.51%

TRI.TO Thomson Reuters Corporation

269.33

-0.41%

GDI.TO GDI Integrated Facility Services Inc.

33.14

-0.42%

IKTSY Intertek Group plc

63.87

-3.45%

ISC.TO Information Services Corporation

29.68

-0.07%

DCM.TO DATA Communications Management Corp.

1.9400

+6.01%

TRI Thomson Reuters Corporation

194.30

-0.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

K-Bro Linen Inc. (KBL.TO)

Related Tickers