K-Bro Linen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	28.120	28.340	28.100	28.200	24.675	6,500
2022-12-19	28.220	28.550	28.130	28.540	24.973	10,600
2022-12-16	28.260	28.570	28.170	28.500	24.938	4,400
2022-12-15	28.370	28.710	28.050	28.400	24.850	22,000
2022-12-14	28.280	29.250	28.180	29.080	25.445	7,600
2022-12-13	29.030	29.250	28.560	29.250	25.594	12,500
2022-12-12	29.480	29.480	28.800	28.850	25.244	2,200
2022-12-09	28.980	29.090	28.980	29.090	25.454	300
2022-12-08	28.940	29.320	28.940	29.200	25.550	5,300
2022-12-07	29.010	29.180	29.000	29.000	25.375	5,300
2022-12-06	29.530	29.530	28.390	29.250	25.594	10,100
2022-12-05	29.050	29.510	29.050	29.510	25.822	500
2022-12-02	29.210	30.000	29.210	30.000	26.250	9,500
2022-12-01	28.700	30.080	28.700	29.970	26.224	11,700
2022-11-30	28.000	28.800	28.000	28.800	25.200	4,900
2022-11-29	27.560	28.520	27.520	28.000	24.500	7,200
2022-11-28	28.300	28.520	28.300	28.300	24.675	2,300
2022-11-25	28.550	28.580	28.150	28.540	24.885	2,000
2022-11-24	28.710	28.710	28.710	28.710	25.033	0
2022-11-23	27.180	28.800	27.180	28.710	25.033	5,000
2022-11-22	28.000	28.160	27.740	28.160	24.553	5,300
2022-11-21	28.060	28.060	27.880	27.880	24.309	1,100
2022-11-18	28.170	28.250	27.950	28.150	24.545	2,600
2022-11-17	28.470	28.570	28.210	28.250	24.632	3,100
2022-11-16	28.250	28.360	28.240	28.250	24.632	1,400
2022-11-15	28.000	28.260	28.000	28.190	24.580	1,200
2022-11-14	28.500	28.590	28.060	28.060	24.466	5,100
2022-11-11	28.000	28.260	27.880	28.260	24.641	1,800
2022-11-10	28.600	28.960	27.610	27.610	24.074	9,500
2022-11-09	29.050	29.050	28.450	28.610	24.946	3,200
2022-11-08	29.000	29.640	29.000	29.000	25.286	8,000
2022-11-07	28.620	29.000	28.610	29.000	25.286	1,100
2022-11-04	28.750	28.990	28.140	28.700	25.024	3,600
2022-11-03	29.300	29.500	27.790	28.350	24.719	9,600
2022-11-02	29.370	29.370	29.020	29.300	25.547	1,000
2022-11-01	29.900	29.900	29.570	29.570	25.783	500
2022-10-31	29.140	29.900	29.010	29.900	26.071	2,900
2022-10-28	29.100	29.930	29.100	29.930	26.097	1,500
2022-10-27	29.040	29.710	28.550	28.550	24.806	2,900
2022-10-26	29.640	29.660	29.450	29.600	25.719	700
2022-10-25	29.280	29.830	29.170	29.830	25.918	3,100
2022-10-24	29.270	29.350	29.070	29.350	25.501	3,400
2022-10-21	29.110	29.360	29.080	29.360	25.510	600
2022-10-20	29.440	29.440	29.280	29.310	25.467	2,100
2022-10-19	29.700	30.310	29.700	30.140	26.188	1,300
2022-10-18	30.350	30.350	29.350	29.700	25.805	2,300
2022-10-17	30.830	30.830	30.440	30.440	26.448	1,000
2022-10-14	28.490	30.150	28.490	30.150	26.196	6,300
2022-10-13	28.590	29.160	28.510	28.600	24.850	14,900
2022-10-12	28.630	28.650	28.550	28.650	24.893	1,600
2022-10-11	28.490	28.650	28.410	28.460	24.728	3,700
2022-10-07	28.500	28.810	28.430	28.510	24.771	2,100
2022-10-06	28.710	29.210	28.400	29.210	25.380	1,100
2022-10-05	28.600	29.450	28.500	28.540	24.798	1,800
2022-10-04	28.400	29.040	28.330	28.750	24.980	3,600
2022-10-03	26.530	28.690	26.530	28.400	24.676	12,100
2022-09-30	28.680	28.680	28.190	28.190	24.493	11,200
2022-09-29	28.030	28.750	28.000	28.750	24.980	4,200
2022-09-28	28.150	28.950	28.000	28.850	25.067	2,800
2022-09-27	27.910	28.100	27.430	28.000	24.241	17,100

← NewerPage 17 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.