K-Bro Linen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	29.660	29.660	27.880	27.880	24.138	2,400
2022-09-23	29.350	29.350	28.680	29.040	25.142	11,000
2022-09-22	30.100	30.120	29.650	29.750	25.757	5,600
2022-09-21	29.820	30.100	29.810	30.090	26.051	3,300
2022-09-20	29.620	30.020	29.620	30.020	25.990	12,000
2022-09-19	29.610	30.110	29.610	29.900	25.886	3,600
2022-09-16	30.210	31.210	29.960	29.960	25.938	4,800
2022-09-15	30.510	31.000	30.510	30.800	26.666	2,400
2022-09-14	31.330	31.330	30.640	31.220	27.029	5,800
2022-09-13	31.730	31.740	31.320	31.320	27.116	1,000
2022-09-12	31.780	32.000	31.440	31.440	27.220	2,400
2022-09-09	31.000	31.870	31.000	31.320	27.116	2,000
2022-09-08	30.700	31.000	30.600	30.950	26.795	8,600
2022-09-07	30.260	30.990	30.240	30.980	26.821	3,200
2022-09-06	30.250	30.410	30.000	30.410	26.328	2,700
2022-09-02	30.370	30.440	30.060	30.440	26.354	600
2022-09-01	29.720	30.620	29.560	30.360	26.285	7,300
2022-08-31	30.570	30.570	29.890	30.550	26.449	7,500
2022-08-30	30.800	31.000	30.500	30.570	26.467	6,300
2022-08-29	31.220	31.240	31.080	31.080	26.821	2,400
2022-08-26	31.760	31.760	31.250	31.260	26.977	3,300
2022-08-25	31.530	32.100	31.440	31.840	27.477	3,400
2022-08-24	31.570	31.950	31.440	31.730	27.382	5,100
2022-08-23	31.670	32.380	31.300	32.000	27.615	9,300
2022-08-22	31.870	32.000	31.570	31.710	27.365	3,300
2022-08-19	32.250	32.270	31.860	32.270	27.848	2,900
2022-08-18	32.770	32.770	31.900	32.210	27.797	3,600
2022-08-17	32.730	33.170	32.380	33.170	28.625	6,400
2022-08-16	32.480	33.050	32.480	33.000	28.478	2,200
2022-08-15	32.010	33.130	32.010	32.480	28.030	11,600
2022-08-12	32.430	33.250	32.430	33.150	28.608	12,700
2022-08-11	32.250	32.450	31.900	32.450	28.004	4,500
2022-08-10	31.790	32.850	31.780	32.750	28.263	93,400
2022-08-09	32.000	32.600	31.900	32.330	27.900	7,400
2022-08-08	32.160	32.160	30.910	31.730	27.382	6,100
2022-08-05	31.510	31.560	31.250	31.250	26.968	4,000
2022-08-04	32.110	32.250	31.750	31.750	27.400	800
2022-08-03	31.520	32.640	31.510	32.110	27.710	4,000
2022-08-02	32.500	32.500	31.880	31.880	27.512	1,100
2022-07-29	32.780	32.790	32.550	32.630	28.159	3,500
2022-07-28	32.500	33.240	32.490	32.500	28.047	4,700
2022-07-27	31.770	32.340	31.770	32.300	27.788	1,700
2022-07-26	30.850	32.250	30.850	31.950	27.487	3,300
2022-07-25	33.240	33.370	32.120	32.120	27.633	8,200
2022-07-22	33.190	33.500	32.040	33.240	28.597	12,400
2022-07-21	32.510	33.230	32.500	32.680	28.115	3,700
2022-07-20	31.210	32.850	31.210	32.850	28.261	6,600
2022-07-19	31.110	32.770	31.110	32.500	27.960	6,500
2022-07-18	31.350	31.510	31.250	31.510	27.108	1,300
2022-07-15	30.500	31.250	30.500	31.100	26.756	5,400
2022-07-14	31.550	31.550	29.830	30.840	26.532	21,400
2022-07-13	31.760	31.930	31.560	31.930	27.470	1,700
2022-07-12	32.000	32.570	31.510	32.080	27.599	6,700
2022-07-11	32.080	32.360	32.080	32.360	27.840	700
2022-07-08	32.480	32.500	32.480	32.500	27.960	900
2022-07-07	32.000	32.490	31.390	32.270	27.762	4,300
2022-07-06	32.000	32.440	32.000	32.440	27.908	4,100
2022-07-05	31.880	32.450	31.880	32.450	27.917	1,800
2022-07-04	32.400	32.400	31.750	32.260	27.754	800
2022-06-30	32.330	32.330	32.000	32.330	27.814	7,800

← NewerPage 18 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.