K-Bro Linen Inc. (TSX:KBL)
Canada
· Delayed Price · Currency is CAD 35.25
+0.13 (0.37%)
At close: Dec 5, 2025
K-Bro Linen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.33 | 35.79 | 35.15 | 35.25 | 35.25 | 0.37% | 36,075 |
| Dec 4, 2025 | 35.00 | 35.71 | 34.89 | 35.12 | 35.12 | 0.40% | 46,852 |
| Dec 3, 2025 | 34.59 | 35.01 | 34.56 | 34.98 | 34.98 | 1.13% | 41,020 |
| Dec 2, 2025 | 34.50 | 34.67 | 34.32 | 34.59 | 34.59 | 0.23% | 13,468 |
| Dec 1, 2025 | 34.98 | 34.98 | 34.48 | 34.51 | 34.51 | -1.32% | 22,952 |
| Nov 28, 2025 | 35.20 | 35.20 | 34.90 | 34.97 | 34.97 | -0.37% | 7,936 |
| Nov 27, 2025 | 35.10 | 35.16 | 35.00 | 35.10 | 35.10 | - | 5,001 |
| Nov 26, 2025 | 34.85 | 35.18 | 34.85 | 35.10 | 35.10 | 0.69% | 8,386 |
| Nov 25, 2025 | 35.24 | 35.37 | 34.81 | 34.86 | 34.86 | -0.83% | 10,770 |
| Nov 24, 2025 | 35.27 | 35.39 | 34.81 | 35.15 | 35.15 | -1.26% | 15,523 |
| Nov 21, 2025 | 34.95 | 35.73 | 34.91 | 35.60 | 35.60 | 1.71% | 30,137 |
| Nov 20, 2025 | 35.02 | 35.65 | 34.95 | 35.00 | 35.00 | - | 28,139 |
| Nov 19, 2025 | 35.59 | 35.75 | 35.00 | 35.00 | 35.00 | -1.41% | 28,283 |
| Nov 18, 2025 | 35.72 | 35.77 | 35.50 | 35.50 | 35.50 | -0.78% | 15,965 |
| Nov 17, 2025 | 36.24 | 36.28 | 35.57 | 35.78 | 35.78 | -1.16% | 36,551 |
| Nov 14, 2025 | 36.29 | 36.29 | 35.75 | 36.20 | 36.20 | -0.88% | 23,104 |
| Nov 13, 2025 | 37.74 | 37.90 | 36.51 | 36.52 | 36.52 | -0.60% | 26,291 |
| Nov 12, 2025 | 36.58 | 36.80 | 36.30 | 36.74 | 36.74 | 0.52% | 19,640 |
| Nov 11, 2025 | 36.41 | 36.55 | 36.41 | 36.55 | 36.55 | 0.63% | 821 |
| Nov 10, 2025 | 36.33 | 36.76 | 36.32 | 36.32 | 36.32 | 0.06% | 14,999 |
| Nov 7, 2025 | 36.33 | 36.44 | 36.27 | 36.30 | 36.30 | -0.55% | 12,119 |
| Nov 6, 2025 | 37.01 | 37.01 | 36.42 | 36.50 | 36.50 | -1.14% | 11,017 |
| Nov 5, 2025 | 38.78 | 38.78 | 36.82 | 36.92 | 36.92 | 0.33% | 10,827 |
| Nov 4, 2025 | 37.56 | 37.56 | 36.80 | 36.80 | 36.80 | -2.36% | 9,300 |
| Nov 3, 2025 | 37.90 | 38.16 | 37.60 | 37.69 | 37.69 | 0.11% | 13,906 |
| Oct 31, 2025 | 37.66 | 37.94 | 37.61 | 37.65 | 37.65 | -0.24% | 4,019 |
| Oct 30, 2025 | 38.96 | 38.96 | 37.61 | 37.74 | 37.64 | 0.35% | 7,498 |
| Oct 29, 2025 | 38.50 | 38.61 | 37.61 | 37.61 | 37.51 | -2.69% | 18,727 |
| Oct 28, 2025 | 39.37 | 39.43 | 38.65 | 38.65 | 38.55 | -1.02% | 8,297 |
| Oct 27, 2025 | 38.55 | 39.20 | 38.55 | 39.05 | 38.95 | 1.69% | 10,523 |
| Oct 24, 2025 | 38.77 | 38.77 | 38.11 | 38.40 | 38.30 | 0.79% | 9,857 |
| Oct 23, 2025 | 37.52 | 38.47 | 37.51 | 38.10 | 38.00 | 1.71% | 14,372 |
| Oct 22, 2025 | 37.97 | 37.97 | 37.42 | 37.46 | 37.36 | -0.66% | 13,060 |
| Oct 21, 2025 | 37.20 | 38.14 | 37.14 | 37.71 | 37.61 | 1.29% | 16,440 |
| Oct 20, 2025 | 37.76 | 38.00 | 37.02 | 37.23 | 37.13 | 0.13% | 25,530 |
| Oct 17, 2025 | 36.00 | 37.48 | 35.84 | 37.18 | 37.08 | 3.45% | 29,875 |
| Oct 16, 2025 | 36.07 | 36.07 | 35.75 | 35.94 | 35.84 | -0.19% | 11,435 |
| Oct 15, 2025 | 36.25 | 36.70 | 36.01 | 36.01 | 35.91 | -0.66% | 12,351 |
| Oct 14, 2025 | 35.88 | 36.55 | 35.75 | 36.25 | 36.15 | 1.12% | 15,777 |
| Oct 10, 2025 | 36.53 | 36.60 | 35.85 | 35.85 | 35.76 | -1.08% | 19,968 |
| Oct 9, 2025 | 36.49 | 36.61 | 36.19 | 36.24 | 36.14 | -0.33% | 17,940 |
| Oct 8, 2025 | 36.70 | 36.80 | 36.35 | 36.36 | 36.26 | -0.66% | 4,113 |
| Oct 7, 2025 | 36.42 | 36.70 | 36.21 | 36.60 | 36.50 | 0.52% | 19,852 |
| Oct 6, 2025 | 36.88 | 36.88 | 36.40 | 36.41 | 36.31 | -1.30% | 6,639 |
| Oct 3, 2025 | 36.54 | 36.89 | 36.54 | 36.89 | 36.79 | 1.32% | 8,754 |
| Oct 2, 2025 | 36.26 | 36.77 | 36.26 | 36.41 | 36.31 | 0.52% | 10,227 |
| Oct 1, 2025 | 35.78 | 36.46 | 35.77 | 36.22 | 36.12 | 1.31% | 4,465 |
| Sep 30, 2025 | 35.86 | 36.20 | 35.36 | 35.75 | 35.66 | -0.03% | 19,364 |
| Sep 29, 2025 | 36.13 | 36.13 | 35.76 | 35.76 | 35.67 | -0.72% | 9,365 |
| Sep 26, 2025 | 36.30 | 36.32 | 35.89 | 36.02 | 35.82 | 0.33% | 16,953 |
| Sep 25, 2025 | 36.17 | 36.24 | 35.66 | 35.90 | 35.71 | -1.10% | 12,980 |
| Sep 24, 2025 | 36.13 | 36.45 | 36.13 | 36.30 | 36.10 | 0.41% | 7,821 |
| Sep 23, 2025 | 36.74 | 36.75 | 36.15 | 36.15 | 35.95 | -0.93% | 15,106 |
| Sep 22, 2025 | 36.66 | 36.80 | 36.31 | 36.49 | 36.29 | -0.16% | 9,360 |
| Sep 19, 2025 | 36.26 | 36.73 | 36.26 | 36.55 | 36.35 | 0.38% | 13,954 |
| Sep 18, 2025 | 36.84 | 36.98 | 36.36 | 36.41 | 36.21 | -0.79% | 5,322 |
| Sep 17, 2025 | 36.50 | 36.78 | 36.50 | 36.70 | 36.50 | 0.55% | 22,091 |
| Sep 16, 2025 | 36.84 | 36.92 | 36.36 | 36.50 | 36.30 | -0.68% | 19,778 |
| Sep 15, 2025 | 37.16 | 37.31 | 36.75 | 36.75 | 36.55 | -1.74% | 15,891 |
| Sep 12, 2025 | 37.56 | 37.56 | 37.10 | 37.40 | 37.20 | 0.51% | 13,077 |
| Sep 11, 2025 | 38.10 | 38.10 | 37.21 | 37.21 | 37.01 | -1.59% | 10,061 |
| Sep 10, 2025 | 38.12 | 38.14 | 37.48 | 37.81 | 37.61 | 1.12% | 60,871 |
| Sep 9, 2025 | 37.80 | 37.97 | 37.39 | 37.39 | 37.19 | -0.03% | 26,102 |
| Sep 8, 2025 | 37.50 | 37.97 | 37.29 | 37.40 | 37.20 | -0.27% | 30,197 |
| Sep 5, 2025 | 36.93 | 37.53 | 36.74 | 37.50 | 37.30 | 2.10% | 24,505 |
| Sep 4, 2025 | 36.70 | 36.92 | 36.60 | 36.73 | 36.53 | 0.30% | 13,067 |
| Sep 3, 2025 | 37.00 | 37.00 | 36.51 | 36.62 | 36.42 | -0.27% | 7,849 |
| Sep 2, 2025 | 36.71 | 36.86 | 36.45 | 36.72 | 36.52 | 0.85% | 8,413 |
| Aug 29, 2025 | 36.50 | 36.77 | 36.41 | 36.41 | 36.21 | -0.38% | 13,750 |
| Aug 28, 2025 | 36.97 | 36.97 | 36.29 | 36.55 | 36.25 | 0.11% | 29,314 |
| Aug 27, 2025 | 36.86 | 36.86 | 36.51 | 36.51 | 36.21 | -0.27% | 9,998 |
| Aug 26, 2025 | 36.87 | 36.87 | 36.61 | 36.61 | 36.31 | 0.03% | 7,053 |
| Aug 25, 2025 | 37.45 | 37.45 | 36.60 | 36.60 | 36.30 | -1.61% | 22,763 |
| Aug 22, 2025 | 37.46 | 37.46 | 37.17 | 37.20 | 36.90 | -0.67% | 10,683 |
| Aug 21, 2025 | 37.41 | 37.53 | 37.18 | 37.45 | 37.15 | -0.03% | 7,116 |
| Aug 20, 2025 | 38.16 | 38.65 | 37.37 | 37.46 | 37.16 | -1.81% | 15,612 |
| Aug 19, 2025 | 38.88 | 38.88 | 38.15 | 38.15 | 37.84 | -1.93% | 15,580 |
| Aug 18, 2025 | 39.19 | 39.19 | 38.00 | 38.90 | 38.58 | -0.08% | 33,838 |
| Aug 15, 2025 | 37.50 | 39.10 | 37.50 | 38.93 | 38.61 | 6.28% | 74,997 |
| Aug 14, 2025 | 35.09 | 36.80 | 35.09 | 36.63 | 36.33 | 7.42% | 113,896 |
| Aug 13, 2025 | 33.41 | 34.47 | 33.41 | 34.10 | 33.82 | 1.76% | 28,052 |
| Aug 12, 2025 | 33.50 | 33.81 | 33.46 | 33.51 | 33.24 | 0.30% | 17,777 |
| Aug 11, 2025 | 33.42 | 33.51 | 33.30 | 33.41 | 33.14 | -0.33% | 14,477 |
| Aug 8, 2025 | 33.35 | 33.64 | 33.35 | 33.52 | 33.25 | 0.36% | 33,218 |
| Aug 7, 2025 | 33.86 | 34.00 | 33.40 | 33.40 | 33.13 | -1.18% | 17,199 |
| Aug 6, 2025 | 34.16 | 34.17 | 33.80 | 33.80 | 33.52 | -0.47% | 19,778 |
| Aug 5, 2025 | 34.12 | 34.28 | 33.96 | 33.96 | 33.68 | -0.90% | 18,940 |
| Aug 1, 2025 | 34.25 | 34.43 | 34.25 | 34.27 | 33.99 | 0.06% | 21,102 |
| Jul 31, 2025 | 34.25 | 34.42 | 34.25 | 34.25 | 33.97 | - | 24,333 |
| Jul 30, 2025 | 34.82 | 34.99 | 34.25 | 34.25 | 33.87 | -0.93% | 45,551 |
| Jul 29, 2025 | 34.49 | 34.86 | 34.38 | 34.57 | 34.19 | 0.26% | 13,748 |
| Jul 28, 2025 | 34.55 | 34.67 | 34.43 | 34.48 | 34.10 | 0.52% | 17,041 |
| Jul 25, 2025 | 34.25 | 35.00 | 34.17 | 34.30 | 33.92 | -0.12% | 40,532 |
| Jul 24, 2025 | 34.72 | 34.72 | 34.33 | 34.34 | 33.96 | -0.43% | 16,319 |
| Jul 23, 2025 | 34.85 | 35.05 | 34.45 | 34.49 | 34.11 | -0.92% | 48,610 |
| Jul 22, 2025 | 34.35 | 34.95 | 34.20 | 34.81 | 34.43 | 1.58% | 36,675 |
| Jul 21, 2025 | 34.22 | 34.52 | 34.15 | 34.27 | 33.89 | 0.15% | 17,643 |
| Jul 18, 2025 | 34.79 | 34.79 | 34.19 | 34.22 | 33.84 | -0.58% | 25,415 |
| Jul 17, 2025 | 34.61 | 34.69 | 34.32 | 34.42 | 34.04 | -0.29% | 16,324 |
| Jul 16, 2025 | 34.43 | 34.59 | 34.35 | 34.52 | 34.14 | 0.06% | 13,904 |