K-Bro Linen Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	34.900	35.000	34.830	35.000	31.859	5,300
2023-12-04	34.850	35.000	34.760	35.000	31.859	6,400
2023-12-01	35.000	35.140	34.850	34.850	31.722	3,700
2023-11-30	34.940	35.100	34.440	35.080	31.931	6,800
2023-11-29	34.220	35.260	34.220	35.090	31.941	5,100
2023-11-28	34.680	35.000	34.550	34.580	31.385	4,800
2023-11-27	34.480	34.990	33.980	34.990	31.757	6,100
2023-11-24	34.480	34.610	34.040	34.130	30.977	8,600
2023-11-23	34.550	34.600	34.400	34.400	31.222	3,000
2023-11-22	34.500	34.510	34.150	34.510	31.322	2,400
2023-11-21	34.500	34.620	33.900	34.560	31.367	5,300
2023-11-20	34.880	34.880	33.770	34.350	31.177	8,000
2023-11-17	33.380	33.950	33.380	33.950	30.814	3,600
2023-11-16	33.380	33.380	33.170	33.200	30.133	4,400
2023-11-15	33.220	33.370	33.160	33.250	30.178	6,200
2023-11-14	32.480	32.920	32.480	32.890	29.851	3,500
2023-11-13	32.500	32.620	32.040	32.240	29.261	111,000
2023-11-10	32.000	33.500	32.000	32.400	29.407	21,700
2023-11-09	32.030	32.750	32.010	32.250	29.271	19,000
2023-11-08	32.070	33.000	32.010	32.410	29.416	4,500
2023-11-07	32.000	32.090	31.630	31.670	28.744	1,900
2023-11-06	32.190	32.940	31.620	31.870	28.926	3,200
2023-11-03	32.020	32.950	32.020	32.300	29.316	4,800
2023-11-02	31.750	32.290	31.750	32.190	29.216	1,100
2023-11-01	31.360	31.470	31.060	31.470	28.563	3,000
2023-10-31	31.340	31.620	31.150	31.620	28.699	4,600
2023-10-30	31.100	31.250	31.060	31.150	28.272	2,500
2023-10-27	30.880	31.100	30.880	31.100	28.136	33,600
2023-10-26	30.650	31.130	30.650	30.980	28.027	8,000
2023-10-25	30.990	31.000	30.650	30.660	27.738	8,800
2023-10-24	30.830	30.830	30.820	30.820	27.883	500
2023-10-23	30.530	30.970	30.480	30.820	27.883	2,200
2023-10-20	31.240	31.400	30.350	30.600	27.684	11,200
2023-10-19	31.360	31.360	31.150	31.150	28.181	7,000
2023-10-18	31.480	31.480	31.130	31.150	28.181	4,300
2023-10-17	31.000	31.480	31.000	31.480	28.480	21,600
2023-10-16	31.080	31.100	31.080	31.080	28.118	500
2023-10-13	31.310	31.410	31.050	31.080	28.118	1,400
2023-10-12	32.320	32.500	31.000	31.080	28.118	2,300
2023-10-11	31.070	32.500	31.070	32.500	29.403	2,000
2023-10-10	31.480	31.620	31.020	31.020	28.064	1,100
2023-10-06	30.780	32.500	30.780	32.500	29.403	4,800
2023-10-05	31.100	31.640	31.090	31.090	28.127	1,500
2023-10-04	30.500	30.810	30.220	30.220	27.340	3,000
2023-10-03	30.860	30.860	30.030	30.750	27.819	5,100
2023-10-02	31.000	31.500	30.650	31.220	28.245	8,100
2023-09-29	31.360	31.750	31.050	31.750	28.724	6,300
2023-09-28	31.410	31.410	31.070	31.070	28.109	2,200
2023-09-27	31.430	32.100	31.130	31.410	28.326	2,200
2023-09-26	32.260	32.260	31.880	31.880	28.750	2,500
2023-09-25	33.120	33.130	32.470	32.500	29.309	4,300
2023-09-22	32.500	33.140	32.500	33.120	29.868	1,200
2023-09-21	32.500	32.500	32.300	32.440	29.255	900
2023-09-20	33.450	33.450	32.500	32.500	29.309	3,200
2023-09-19	33.050	33.170	32.980	33.070	29.823	2,100
2023-09-18	32.850	32.980	32.850	32.980	29.742	800
2023-09-15	33.490	33.600	32.860	32.860	29.634	2,600
2023-09-14	32.990	33.550	32.990	33.540	30.247	1,400
2023-09-13	33.700	33.700	32.960	32.990	29.751	6,600
2023-09-12	34.210	34.330	33.700	33.740	30.427	5,000

← NewerPage 13 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1000 CAD
2026-08-31	0.1000 CAD
2026-07-31	0.1000 CAD
2026-06-30	0.1000 CAD
2026-05-29	0.1000 CAD
2026-04-30	0.1000 CAD
2026-03-31	0.1000 CAD
2026-02-27	0.1000 CAD
2026-01-30	0.1000 CAD
2025-12-31	0.1000 CAD
2025-11-28	0.1000 CAD
2025-10-31	0.1000 CAD
2025-09-29	0.1000 CAD
2025-08-29	0.1000 CAD
2025-07-31	0.1000 CAD
2025-06-30	0.1000 CAD
2025-05-30	0.1000 CAD
2025-04-30	0.1000 CAD
2025-03-31	0.1000 CAD
2025-02-28	0.1000 CAD
2025-01-31	0.1000 CAD
2024-12-31	0.1000 CAD
2024-11-29	0.1000 CAD
2024-10-31	0.1000 CAD
2024-09-27	0.1000 CAD
2024-08-30	0.1000 CAD
2024-07-31	0.1000 CAD
2024-06-28	0.1000 CAD
2024-05-31	0.1000 CAD
2024-04-29	0.1000 CAD
2024-03-27	0.1000 CAD
2024-02-28	0.1000 CAD
2024-01-30	0.1000 CAD
2023-12-28	0.1000 CAD
2023-11-29	0.1000 CAD
2023-10-30	0.1000 CAD
2023-09-28	0.1000 CAD
2023-08-30	0.1000 CAD
2023-07-28	0.1000 CAD
2023-06-29	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.