K Bro Linen Inc (KBL)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.17955439056 | 38.15 | 39 | 37.97 | 7119 | 38.58126138 | CS |
| 4 | 1.6 | 4.32432432432 | 37 | 40.03 | 37 | 15463 | 38.31815188 | CS |
| 12 | 4.08 | 11.819235226 | 34.52 | 40.03 | 32.76 | 11804 | 36.38693458 | CS |
| 26 | 5.73 | 17.4323090964 | 32.87 | 40.03 | 32.27 | 11499 | 35.98223272 | CS |
| 52 | 6.6 | 20.625 | 32 | 40.03 | 30.93 | 11752 | 35.26247145 | CS |
| 156 | 4.29 | 12.5036432527 | 34.31 | 40.03 | 26.53 | 10413 | 32.97601902 | CS |
| 260 | -3.7 | -8.74704491726 | 42.3 | 47.22 | 23.73 | 15020 | 33.47882297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 38.6 | 0.46 | 1.21 | 38.12 | 38.6 | 38.12 | 966 |
| 1734993600 | 38.14 | -0.36 | -0.94 | 38.5 | 38.5 | 38.1 | 2200 |
| 1734734400 | 38.5 | 0.01 | 0.03 | 38.02 | 38.96 | 38.02 | 6916 |
| 1734648000 | 38.49 | -0.3 | -0.77 | 38.9 | 38.9 | 38.34 | 11961 |
| 1734561600 | 38.79 | 0.24 | 0.62 | 38.69 | 39 | 38.69 | 12826 |
| 1734475200 | 38.55 | 0.02 | 0.05 | 38.15 | 38.55 | 37.97 | 1693 |
| 1734388800 | 38.53 | 0.47 | 1.23 | 37.55 | 38.53 | 37.11 | 11276 |
| 1734129600 | 38.06 | -0.41 | -1.07 | 37.58 | 38.24 | 37.58 | 782 |
| 1734043200 | 38.47 | -0.79 | -2.01 | 39.02 | 39.06 | 38.25 | 3246 |
| 1733956800 | 39.26 | -0.51 | -1.28 | 39.77 | 39.77 | 39.26 | 6096 |
| 1733870400 | 39.77 | -0.25 | -0.62 | 40.03 | 40.03 | 39.61 | 7386 |
| 1733784000 | 40.02 | 0.49 | 1.24 | 39.32 | 40.02 | 39.32 | 17661 |
| 1733524800 | 39.53 | -0.02 | -0.05 | 39.7 | 39.75 | 39.41 | 1678 |
| 1733438400 | 39.55 | -0.47 | -1.17 | 40.01 | 40.01 | 39.5 | 3770 |
| 1733352000 | 40.02 | 0.66 | 1.68 | 38.49 | 40.02 | 38.49 | 8237 |
| 1733265600 | 39.36 | 0.61 | 1.57 | 38.51 | 39.4 | 38.5 | 22115 |
| 1733179200 | 38.75 | 0.6 | 1.57 | 37.16 | 38.75 | 37.16 | 8553 |
| 1732920000 | 38.15 | 0.15 | 0.39 | 37.99 | 38.15 | 37.92 | 9910 |
| 1732833600 | 38 | 0.02 | 0.05 | 38 | 38 | 37.84 | 2087 |
| 1732747200 | 37.98 | 0.48 | 1.28 | 37.54 | 38.46 | 37.23 | 75269 |
| 1732660800 | 37.5 | 0.5 | 1.35 | 37 | 38.48 | 37 | 95598 |
| 1732574400 | 37 | 0.04 | 0.11 | 36.96 | 37 | 36.5 | 8258 |
| 1732315200 | 36.96 | -0.02 | -0.05 | 36.72 | 36.96 | 36.52 | 4447 |
| 1732228800 | 36.98 | 0.85 | 2.35 | 35.85 | 36.98 | 35.85 | 76001 |
| 1732142400 | 36.13 | 0.94 | 2.67 | 35.05 | 36.13 | 35 | 6831 |
| 1732056000 | 35.19 | 0.19 | 0.54 | 34.81 | 35.2 | 34.81 | 2420 |
| 1731969600 | 35 | 0.18 | 0.52 | 34.96 | 35.16 | 34.82 | 6714 |
| 1731710400 | 34.82 | 0.05 | 0.14 | 34.77 | 35.26 | 34.76 | 6139 |
| 1731624000 | 34.77 | 0.47 | 1.37 | 34.88 | 35.34 | 34.77 | 24127 |
| 1731537600 | 34.3 | 0.09 | 0.26 | 34.24 | 34.45 | 34.2 | 4750 |
| 1731451200 | 34.21 | -0.31 | -0.90 | 34.23 | 34.52 | 34.21 | 13863 |
| 1731364800 | 34.52 | 0.08 | 0.23 | 34.36 | 34.57 | 34.35 | 701 |
| 1731105600 | 34.44 | 0.01 | 0.03 | 33.52 | 34.45 | 33.52 | 1335 |
| 1731019200 | 34.43 | -0.33 | -0.95 | 33.31 | 34.5 | 33.31 | 6938 |
| 1730932800 | 34.76 | 0.54 | 1.58 | 33.75 | 35.04 | 33.4 | 11290 |
| 1730846400 | 34.22 | 0.37 | 1.09 | 33.71 | 34.5 | 33.71 | 17300 |
| 1730760000 | 33.85 | -0.15 | -0.44 | 34 | 34.1 | 33.71 | 4148 |
| 1730497200 | 34 | 1.15 | 3.50 | 32.869999 | 34.54 | 32.869999 | 8020 |
| 1730410800 | 32.85 | -0.45 | -1.35 | 33.5 | 33.52 | 32.85 | 7411 |
| 1730324400 | 33.299999 | 0.45 | 1.37 | 32.77 | 33.299999 | 32.759999 | 3170 |
| 1730238000 | 32.85 | -0.05 | -0.15 | 32.909999 | 33.11 | 32.85 | 18503 |
| 1730151600 | 32.9 | -0.71 | -2.11 | 33.38 | 33.57 | 32.9 | 23751 |
| 1729892400 | 33.61 | 0.43 | 1.30 | 33.99 | 33.99 | 33.6 | 2029 |
| 1729806000 | 33.18 | -0.82 | -2.41 | 33.75 | 33.85 | 33.18 | 10272 |
| 1729719600 | 34 | -0.19 | -0.56 | 34.05 | 34.15 | 33.76 | 4965 |
| 1729633200 | 34.19 | -0.24 | -0.70 | 34.42 | 34.45 | 33.79 | 17350 |
| 1729546800 | 34.43 | -0.08 | -0.23 | 34.92 | 34.92 | 34.4 | 3043 |
| 1729287600 | 34.51 | -0.49 | -1.40 | 35 | 35 | 34.5 | 18670 |
| 1729201200 | 35 | 0.58 | 1.69 | 34.45 | 35 | 34.39 | 9014 |
| 1729114800 | 34.42 | -0.07 | -0.20 | 34.35 | 34.57 | 34.25 | 14964 |
| 1729028400 | 34.49 | -0.02 | -0.06 | 34.65 | 34.65 | 34.22 | 6717 |
| 1728682800 | 34.51 | -0.2 | -0.58 | 34.72 | 34.75 | 34.51 | 14878 |
| 1728596400 | 34.71 | 0.01 | 0.03 | 35 | 35 | 34.7 | 4185 |
| 1728510000 | 34.7 | -0.2 | -0.57 | 34.86 | 35 | 34.7 | 4535 |
| 1728423600 | 34.9 | 0.01 | 0.03 | 35 | 35 | 34.9 | 5954 |
| 1728337200 | 34.89 | 0.04 | 0.11 | 34.99 | 35.1 | 34.86 | 3443 |
| 1728078000 | 34.85 | 0.2 | 0.58 | 35.01 | 35.01 | 34.7 | 3432 |
| 1727991600 | 34.65 | 0.15 | 0.43 | 35.05 | 35.05 | 34.65 | 1626 |
| 1727905200 | 34.5 | -0.61 | -1.74 | 35.47 | 35.47 | 34.5 | 5584 |
| 1727818800 | 35.11 | 0.61 | 1.77 | 34.52 | 35.11 | 34.52 | 411 |
| 1727732400 | 34.5 | -0.34 | -0.98 | 34.99 | 35.22 | 34.5 | 5505 |
| 1727473200 | 34.84 | 0.15 | 0.43 | 34.53 | 35.1 | 34.53 | 1030 |
| 1727386800 | 34.69 | -0.31 | -0.89 | 35.375 | 35.375 | 34.52 | 6291 |
| 1727300400 | 35 | 0.31 | 0.89 | 34.65 | 35.01 | 34.65 | 5450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
