Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	11.050	11.080	11.020	11.070	5.997	74,935
2024-08-21	11.090	11.090	11.030	11.080	6.003	62,956
2024-08-20	11.110	11.110	11.030	11.040	5.981	64,021
2024-08-19	11.070	11.150	11.030	11.050	5.987	154,130
2024-08-16	11.050	11.050	11.000	11.030	5.976	58,165
2024-08-15	11.040	11.060	10.970	10.990	5.954	57,366
2024-08-14	10.950	11.000	10.900	11.000	5.959	59,363
2024-08-13	10.910	10.940	10.850	10.940	5.927	52,441
2024-08-12	10.800	10.900	10.800	10.860	5.884	108,876
2024-08-09	10.730	10.840	10.700	10.810	5.856	67,482
2024-08-08	10.780	10.780	10.620	10.700	5.797	157,058
2024-08-07	10.800	10.880	10.650	10.690	5.792	69,345
2024-08-06	10.750	10.800	10.510	10.740	5.819	271,790
2024-08-02	10.970	10.970	10.800	10.820	5.862	133,366
2024-08-01	11.020	11.040	10.960	10.990	5.954	83,321
2024-07-31	11.110	11.110	10.980	11.070	5.997	94,501
2024-07-30	11.100	11.160	11.060	11.140	5.962	81,191
2024-07-29	11.150	11.150	11.080	11.130	5.956	71,342
2024-07-26	11.090	11.150	11.050	11.100	5.940	52,308
2024-07-25	11.000	11.090	11.000	11.090	5.935	54,438
2024-07-24	11.030	11.060	11.000	11.010	5.892	135,629
2024-07-23	11.070	11.100	11.050	11.080	5.930	56,434
2024-07-22	11.100	11.100	11.000	11.050	5.913	90,109
2024-07-19	10.990	11.080	10.990	11.030	5.903	89,576
2024-07-18	11.000	11.040	10.970	11.000	5.887	117,261
2024-07-17	10.970	11.000	10.940	10.980	5.876	80,126
2024-07-16	10.940	10.980	10.890	10.980	5.876	70,543
2024-07-15	10.920	10.940	10.870	10.940	5.855	77,464
2024-07-12	10.880	10.940	10.850	10.920	5.844	89,044
2024-07-11	10.860	10.900	10.800	10.890	5.828	64,420
2024-07-10	10.800	10.880	10.770	10.850	5.806	100,091
2024-07-09	10.780	10.780	10.700	10.780	5.769	92,904
2024-07-08	10.710	10.740	10.700	10.730	5.742	55,902
2024-07-05	10.750	10.750	10.720	10.730	5.742	36,603
2024-07-04	10.750	10.770	10.720	10.730	5.742	46,984
2024-07-03	10.850	10.850	10.680	10.750	5.753	57,366
2024-07-02	10.770	10.770	10.710	10.770	5.764	68,014
2024-06-28	10.750	10.840	10.740	10.780	5.769	56,967
2024-06-27	10.930	10.930	10.850	10.920	5.770	72,540
2024-06-26	10.940	10.960	10.870	10.910	5.764	132,168
2024-06-25	10.950	10.950	10.860	10.910	5.764	123,517
2024-06-24	10.890	10.930	10.840	10.930	5.775	90,907
2024-06-21	10.870	10.870	10.750	10.820	5.717	40,596
2024-06-20	10.920	10.980	10.750	10.820	5.717	114,998
2024-06-19	11.000	11.000	10.900	10.920	5.770	33,009
2024-06-18	10.870	10.980	10.870	10.950	5.785	66,151
2024-06-17	10.830	10.970	10.740	10.900	5.759	109,941
2024-06-14	10.730	10.840	10.720	10.820	5.717	110,872
2024-06-13	10.860	10.860	10.710	10.710	5.659	145,345
2024-06-12	10.960	11.000	10.850	10.860	5.738	112,603
2024-06-11	11.000	11.000	10.860	10.910	5.764	134,298
2024-06-10	11.060	11.060	10.920	10.960	5.791	83,853
2024-06-07	11.060	11.060	10.960	11.020	5.822	69,212
2024-06-06	11.040	11.070	10.990	11.060	5.843	72,007
2024-06-05	11.120	11.120	11.030	11.050	5.838	112,603
2024-06-04	11.040	11.070	10.890	11.000	5.812	110,074
2024-06-03	11.190	11.190	11.040	11.070	5.849	85,450
2024-05-31	11.150	11.150	11.010	11.120	5.875	74,137
2024-05-30	11.130	11.230	11.030	11.200	5.846	118,991
2024-05-29	11.300	11.300	11.020	11.030	5.757	237,184

← NewerPage 10 of 21 · 1,255 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.