Canadian Banc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.160 | 15.240 | 14.960 | 15.000 | 15.000 | 434,415 |
| 2026-10-15 | 15.120 | 15.250 | 14.920 | 15.150 | 15.150 | 1,321,700 |
| 2026-10-14 | 15.730 | 15.730 | 15.570 | 15.580 | 15.580 | 142,100 |
| 2026-10-13 | 15.570 | 15.820 | 15.560 | 15.770 | 15.770 | 155,600 |
| 2026-10-09 | 15.320 | 15.520 | 15.320 | 15.500 | 15.500 | 165,800 |
| 2026-10-08 | 15.180 | 15.340 | 15.110 | 15.250 | 15.250 | 417,500 |
| 2026-10-07 | 15.500 | 15.500 | 15.240 | 15.260 | 15.260 | 220,600 |
| 2026-10-06 | 15.600 | 15.600 | 15.440 | 15.580 | 15.580 | 121,600 |
| 2026-10-05 | 15.550 | 15.550 | 15.390 | 15.490 | 15.490 | 138,600 |
| 2026-10-02 | 15.630 | 15.630 | 15.390 | 15.530 | 15.530 | 110,100 |
| 2026-10-01 | 15.600 | 15.610 | 15.170 | 15.480 | 15.480 | 292,500 |
| 2026-09-30 | 15.990 | 15.990 | 15.610 | 15.660 | 15.660 | 125,800 |
| 2026-09-29 | 16.200 | 16.200 | 15.750 | 15.830 | 15.830 | 212,300 |
| 2026-09-28 | 16.250 | 16.450 | 16.150 | 16.230 | 16.023 | 286,600 |
| 2026-09-25 | 16.170 | 16.340 | 16.060 | 16.340 | 16.132 | 141,100 |
| 2026-09-24 | 16.150 | 16.150 | 15.910 | 16.030 | 15.826 | 93,500 |
| 2026-09-23 | 16.250 | 16.260 | 15.950 | 16.000 | 15.796 | 214,300 |
| 2026-09-22 | 16.440 | 16.450 | 16.140 | 16.290 | 16.082 | 144,800 |
| 2026-09-21 | 16.240 | 16.340 | 16.150 | 16.320 | 16.112 | 168,300 |
| 2026-09-18 | 16.020 | 16.120 | 15.980 | 16.120 | 15.914 | 216,400 |
| 2026-09-17 | 16.120 | 16.120 | 15.880 | 15.980 | 15.776 | 281,200 |
| 2026-09-16 | 15.680 | 16.080 | 15.680 | 15.880 | 15.678 | 306,600 |
| 2026-09-15 | 15.770 | 15.770 | 15.530 | 15.720 | 15.520 | 284,500 |
| 2026-09-14 | 15.690 | 15.820 | 15.500 | 15.720 | 15.520 | 168,700 |
| 2026-09-11 | 15.560 | 15.780 | 15.560 | 15.670 | 15.470 | 134,400 |
| 2026-09-10 | 15.140 | 15.520 | 15.140 | 15.440 | 15.243 | 234,400 |
| 2026-09-09 | 15.550 | 15.550 | 14.890 | 15.330 | 15.135 | 437,200 |
| 2026-09-08 | 15.950 | 15.950 | 15.520 | 15.640 | 15.441 | 174,100 |
| 2026-09-04 | 16.110 | 16.220 | 15.870 | 15.930 | 15.727 | 229,300 |
| 2026-09-03 | 16.130 | 16.280 | 16.020 | 16.190 | 15.984 | 154,800 |
| 2026-09-02 | 15.530 | 16.050 | 15.520 | 16.010 | 15.806 | 295,800 |
| 2026-09-01 | 16.200 | 16.250 | 15.660 | 15.800 | 15.599 | 308,400 |
| 2026-08-31 | 16.440 | 16.550 | 16.220 | 16.300 | 16.092 | 216,500 |
| 2026-08-28 | 16.740 | 16.750 | 16.610 | 16.710 | 16.284 | 196,700 |
| 2026-08-27 | 16.620 | 16.700 | 16.450 | 16.620 | 16.196 | 226,000 |
| 2026-08-26 | 16.580 | 16.800 | 16.570 | 16.600 | 16.176 | 183,200 |
| 2026-08-25 | 15.990 | 16.610 | 15.990 | 16.550 | 16.128 | 153,600 |
| 2026-08-24 | 15.950 | 16.180 | 15.620 | 15.960 | 15.553 | 544,200 |
| 2026-08-21 | 16.250 | 16.570 | 16.150 | 16.420 | 16.001 | 258,000 |
| 2026-08-20 | 16.900 | 16.950 | 15.650 | 16.180 | 15.767 | 524,700 |
| 2026-08-19 | 17.030 | 17.120 | 16.750 | 16.830 | 16.401 | 240,500 |
| 2026-08-18 | 17.270 | 17.270 | 16.860 | 16.980 | 16.547 | 215,000 |
| 2026-08-17 | 17.350 | 17.350 | 17.170 | 17.250 | 16.810 | 198,700 |
| 2026-08-14 | 17.250 | 17.330 | 17.200 | 17.330 | 16.888 | 112,600 |
| 2026-08-13 | 17.170 | 17.240 | 17.160 | 17.230 | 16.790 | 109,800 |
| 2026-08-12 | 16.900 | 17.110 | 16.880 | 17.110 | 16.673 | 147,600 |
| 2026-08-11 | 16.880 | 16.960 | 16.820 | 16.860 | 16.430 | 129,900 |
| 2026-08-10 | 16.880 | 16.910 | 16.670 | 16.880 | 16.449 | 208,600 |
| 2026-08-07 | 17.000 | 17.000 | 16.790 | 16.920 | 16.488 | 153,100 |
| 2026-08-06 | 17.020 | 17.030 | 16.800 | 16.970 | 16.537 | 212,900 |
| 2026-08-05 | 17.030 | 17.130 | 17.000 | 17.030 | 16.596 | 128,700 |
| 2026-08-04 | 17.050 | 17.230 | 16.930 | 17.050 | 16.615 | 259,300 |
| 2026-07-31 | 16.960 | 17.220 | 16.920 | 16.980 | 16.547 | 190,600 |
| 2026-07-30 | 17.270 | 17.370 | 17.190 | 17.200 | 16.560 | 308,100 |
| 2026-07-29 | 17.570 | 17.570 | 17.070 | 17.090 | 16.455 | 553,400 |
| 2026-07-28 | 17.520 | 17.620 | 17.400 | 17.570 | 16.917 | 273,600 |
| 2026-07-27 | 17.460 | 17.580 | 17.420 | 17.550 | 16.897 | 244,000 |
| 2026-07-24 | 17.220 | 17.400 | 17.220 | 17.370 | 16.724 | 142,500 |
| 2026-07-23 | 17.400 | 17.400 | 17.100 | 17.220 | 16.580 | 219,700 |
| 2026-07-22 | 17.360 | 17.450 | 17.360 | 17.420 | 16.772 | 119,100 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2070 CAD |
| 2026-08-31 | 0.2160 CAD |
| 2026-07-31 | 0.2060 CAD |
| 2026-06-30 | 0.1890 CAD |
| 2026-05-29 | 0.1690 CAD |
| 2026-04-30 | 0.1680 CAD |
| 2026-03-31 | 0.1810 CAD |
| 2026-02-27 | 0.1820 CAD |
| 2026-01-30 | 0.1840 CAD |
| 2025-12-31 | 0.1610 CAD |
| 2025-11-28 | 0.1750 CAD |
| 2025-10-31 | 0.1760 CAD |
| 2025-09-29 | 0.1640 CAD |
| 2025-08-29 | 0.1590 CAD |
| 2025-07-31 | 0.1510 CAD |
| 2025-06-30 | 0.1470 CAD |
| 2025-05-30 | 0.1824 CAD |
| 2025-04-30 | 0.1824 CAD |
| 2025-03-31 | 0.1460 CAD |
| 2025-02-28 | 0.1500 CAD |
| 2025-01-31 | 0.1450 CAD |
| 2024-12-31 | 0.1510 CAD |
| 2024-11-29 | 0.1440 CAD |
| 2024-10-31 | 0.1420 CAD |
| 2024-09-27 | 0.1390 CAD |
| 2024-08-30 | 0.1390 CAD |
| 2024-07-31 | 0.1360 CAD |
| 2024-06-28 | 0.1390 CAD |
| 2024-05-31 | 0.1350 CAD |
| 2024-04-29 | 0.1350 CAD |
| 2024-03-27 | 0.1290 CAD |
| 2024-02-28 | 0.1330 CAD |
| 2024-01-30 | 0.1310 CAD |
| 2023-12-28 | 0.1230 CAD |
| 2023-11-29 | 0.1200 CAD |
| 2023-10-30 | 0.1400 CAD |
| 2023-09-28 | 0.1610 CAD |
| 2023-08-30 | 0.1650 CAD |
| 2023-07-28 | 0.1640 CAD |
| 2023-06-29 | 0.1630 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.