K Bro Linen Inc Historical Data - KBL | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
K Bro Linen Inc (KBL)
K Bro Linen Inc (KBL) Historical

K Bro Linen Inc (KBL)

35.65

0.15

(0.42%)

Closed April 18 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.13	-3.07232191408	36.78	36.84	34.83	5459	35.93069971	CS
4	1.61	4.72972972973	34.04	37.03	33.4	16972	35.25547754	CS
12	1.08	3.12409603703	34.57	37.03	31.52	8534	34.80744255	CS
26	4.65	15	31	37.03	30.48	9316	33.74932491	CS
52	7.08	24.781239062	28.57	37.03	27.6	6715	33.22748341	CS
156	-6.07	-14.5493767977	41.72	47.22	26.53	10665	34.25925433	CS
260	-3.2	-8.23680823681	38.85	47.22	23.73	13615	33.8554939	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713390000	35.65	0.15	0.42	35.685	35.685	35.43	3977
1713303600	35.5	0.67	1.92	35.33	35.51	35.2	5786
1713217200	34.83	-1.39	-3.84	36.01	36.05	34.83	5110
1712958000	36.22	-0.03	-0.08	36.38	36.51	36.19	5208
1712871600	36.25	-0.33	-0.90	36.59	36.59	36.25	1993
1712785200	36.58	-0.21	-0.57	36.78	36.84	36.3	9200
1712698800	36.79	-0.21	-0.57	36.79	36.82	36.72	3255
1712612400	37	0.56	1.54	36.49	37.03	36.49	45485
1712353200	36.44	-0.03	-0.08	36.52	36.77	36.44	3879
1712266800	36.47	0.58	1.62	35.92	36.49	35.89	9917
1712180400	35.89	0	0.00	35.8	35.89	35.67	36942
1712094000	35.89	0.4	1.13	35.58	35.99	35.58	3656
1712007600	35.49	0.4	1.14	35.46	35.54	34.88	6791
1711662000	35.09	0.54	1.56	34.01	35.09	34.01	10970
1711575600	34.55	1.12	3.35	33.4	34.62	33.4	140265
1711489200	33.43	-0.47	-1.39	33.9	33.9	33.43	10048
1711402800	33.9	-0.2	-0.59	34.1	34.38	33.73	5257
1711143600	34.1	-0.1	-0.29	34.72	35.1	34	11009
1711057200	34.2	-0.1	-0.29	34.54	34.58	34.2	4598
1710970800	34.3	0.38	1.12	34.04	34.3	34.04	3095
1710884400	33.92	0.21	0.62	34.01	34.25	33.35	9454
1710798000	33.71	0.11	0.33	33.67	33.71	33.67	318
1710538800	33.6	-0.65	-1.90	34.16	34.16	33.6	2406
1710452400	34.25	0.24	0.71	33.99	34.25	33.87	6198
1710366000	34.01	2.26	7.12	31.52	34.25	31.52	14513
1710279600	31.75	-0.65	-2.01	32.4	32.4	31.73	10604
1710193200	32.4	-0.51	-1.55	32.409999	32.42	32.35	1201
1709937600	32.909999	0.07	0.21	32.85	32.909999	32.85	500
1709851200	32.84	0.09	0.27	32.75	33.09	32.75	2800
1709764800	32.75	0.15	0.46	32.58	32.9	32.58	4400
1709678400	32.6	-0.04	-0.12	32.71	32.75	32.6	2120
1709592000	32.64	-1.04	-3.09	32.42	33.31	32.42	5512
1709332800	33.68	-0.32	-0.94	33.79	33.88	33.509999	3298
1709246400	34	0.36	1.07	34.44	34.44	33.99	1220
1709160000	33.64	-0.83	-2.41	34	34.22	33.64	3610
1709073600	34.47	0.23	0.67	34.23	34.47	34.02	3521
1708987200	34.24	0.41	1.21	34	34.24	34	1085
1708728000	33.83	-0.2	-0.59	34.3	34.3	33.83	4620
1708641600	34.03	0.23	0.68	33.78	34.32	33.78	2720
1708555200	33.8	0.3	0.90	33.33	33.8	33.33	2154
1708468800	33.5	-0.68	-1.99	34	34.18	33.369999	8648
1708123200	34.18	-0.23	-0.67	34.3	34.35	34.18	605
1708036800	34.41	0.56	1.65	34	34.63	34	19951
1707950400	33.85	-0.72	-2.08	34.57	34.57	33.8	2536
1707864000	34.57	0.44	1.29	34.38	34.57	34.33	1225
1707777600	34.13	0.07	0.21	33.95	34.15	33.95	1962
1707518400	34.06	0.02	0.06	33.93	34.06	33.82	800
1707432000	34.04	0.54	1.61	33.53	34.04	33.53	570
1707345600	33.5	-1.01	-2.93	34.5	34.5	33.5	11878
1707259200	34.51	-0.11	-0.32	34.64	34.73	34.51	2615
1707172800	34.62	-0.57	-1.62	35.23	35.23	34.62	990
1706913600	35.19	0.09	0.26	35.1	35.19	34.98	4675
1706827200	35.1	-0.04	-0.11	35.17	35.3	35.1	2648
1706740800	35.14	-0.02	-0.06	35.1	35.19	35.1	1588
1706654400	35.16	0	0.00	35.09	35.16	35.09	3770
1706568000	35.16	-0.01	-0.03	35.38	35.38	34.9	2231
1706308800	35.17	0.17	0.49	34.99	35.28	34.99	3610
1706222400	35	0	0.00	34.99	35	34.87	7668
1706136000	35	0.2	0.57	34.57	35.18	34.57	12302
1706049600	34.8	0.33	0.96	34.58	34.8	34.58	4259
1705963200	34.47	-0.13	-0.38	34.75	34.8	34.47	13615
1705704000	34.6	-0.25	-0.72	34.56	35	34.51	11178
1705617600	34.85	0.03	0.09	34.78	35.05	34.78	15800

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions