Canadian Banc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 11.380 | 11.380 | 11.280 | 11.310 | 5.904 | 102,487 |
| 2024-05-27 | 11.350 | 11.430 | 11.310 | 11.340 | 5.919 | 98,893 |
| 2024-05-24 | 11.250 | 11.330 | 11.200 | 11.300 | 5.898 | 85,184 |
| 2024-05-23 | 11.250 | 11.270 | 11.190 | 11.190 | 5.841 | 149,205 |
| 2024-05-22 | 11.180 | 11.260 | 11.170 | 11.190 | 5.841 | 75,068 |
| 2024-05-21 | 11.160 | 11.190 | 11.150 | 11.160 | 5.825 | 69,345 |
| 2024-05-17 | 11.150 | 11.160 | 11.110 | 11.160 | 5.825 | 77,198 |
| 2024-05-16 | 11.120 | 11.150 | 11.090 | 11.110 | 5.799 | 58,298 |
| 2024-05-15 | 11.030 | 11.130 | 11.020 | 11.100 | 5.794 | 54,970 |
| 2024-05-14 | 10.960 | 11.050 | 10.960 | 11.030 | 5.757 | 108,477 |
| 2024-05-13 | 10.930 | 10.980 | 10.850 | 10.960 | 5.721 | 145,345 |
| 2024-05-10 | 10.890 | 10.920 | 10.840 | 10.900 | 5.689 | 76,533 |
| 2024-05-09 | 10.850 | 10.870 | 10.820 | 10.860 | 5.669 | 60,694 |
| 2024-05-08 | 10.770 | 10.840 | 10.740 | 10.830 | 5.653 | 37,401 |
| 2024-05-07 | 10.850 | 10.850 | 10.730 | 10.760 | 5.616 | 140,421 |
| 2024-05-06 | 10.800 | 10.850 | 10.770 | 10.840 | 5.658 | 57,233 |
| 2024-05-03 | 10.810 | 10.810 | 10.720 | 10.800 | 5.637 | 52,441 |
| 2024-05-02 | 10.730 | 10.800 | 10.660 | 10.740 | 5.606 | 38,865 |
| 2024-05-01 | 10.790 | 10.790 | 10.650 | 10.710 | 5.590 | 112,070 |
| 2024-04-30 | 10.840 | 10.840 | 10.710 | 10.760 | 5.616 | 145,745 |
| 2024-04-29 | 10.850 | 10.850 | 10.720 | 10.810 | 5.643 | 58,830 |
| 2024-04-26 | 10.850 | 10.950 | 10.800 | 10.940 | 5.640 | 175,825 |
| 2024-04-25 | 10.850 | 10.880 | 10.780 | 10.870 | 5.604 | 49,513 |
| 2024-04-24 | 10.880 | 10.900 | 10.840 | 10.870 | 5.604 | 87,314 |
| 2024-04-23 | 10.820 | 10.900 | 10.810 | 10.870 | 5.604 | 74,137 |
| 2024-04-22 | 10.720 | 10.800 | 10.670 | 10.780 | 5.557 | 155,062 |
| 2024-04-19 | 10.700 | 10.790 | 10.670 | 10.750 | 5.542 | 40,862 |
| 2024-04-18 | 10.730 | 10.780 | 10.690 | 10.710 | 5.521 | 58,697 |
| 2024-04-17 | 10.740 | 10.800 | 10.690 | 10.710 | 5.521 | 39,797 |
| 2024-04-16 | 10.770 | 10.770 | 10.650 | 10.690 | 5.511 | 53,373 |
| 2024-04-15 | 10.730 | 10.920 | 10.600 | 10.730 | 5.532 | 208,568 |
| 2024-04-12 | 10.890 | 10.950 | 10.700 | 10.730 | 5.532 | 199,783 |
| 2024-04-11 | 10.900 | 10.920 | 10.820 | 10.850 | 5.594 | 78,662 |
| 2024-04-10 | 10.840 | 10.900 | 10.780 | 10.840 | 5.588 | 100,757 |
| 2024-04-09 | 10.860 | 10.930 | 10.830 | 10.890 | 5.614 | 64,820 |
| 2024-04-08 | 10.760 | 10.940 | 10.750 | 10.900 | 5.619 | 103,019 |
| 2024-04-05 | 10.670 | 10.770 | 10.630 | 10.730 | 5.532 | 72,939 |
| 2024-04-04 | 10.660 | 10.700 | 10.610 | 10.630 | 5.480 | 64,154 |
| 2024-04-03 | 10.580 | 10.690 | 10.550 | 10.640 | 5.485 | 75,601 |
| 2024-04-02 | 10.560 | 10.580 | 10.500 | 10.550 | 5.439 | 117,394 |
| 2024-04-01 | 10.670 | 10.680 | 10.540 | 10.610 | 5.470 | 160,918 |
| 2024-03-28 | 10.790 | 10.790 | 10.700 | 10.730 | 5.532 | 92,771 |
| 2024-03-27 | 10.830 | 10.830 | 10.700 | 10.790 | 5.563 | 72,673 |
| 2024-03-26 | 10.870 | 10.890 | 10.800 | 10.860 | 5.532 | 107,012 |
| 2024-03-25 | 10.750 | 10.870 | 10.740 | 10.870 | 5.537 | 81,723 |
| 2024-03-22 | 10.780 | 10.800 | 10.710 | 10.800 | 5.502 | 134,032 |
| 2024-03-21 | 10.570 | 10.790 | 10.570 | 10.790 | 5.497 | 153,198 |
| 2024-03-20 | 10.480 | 10.570 | 10.450 | 10.540 | 5.369 | 125,247 |
| 2024-03-19 | 10.450 | 10.530 | 10.420 | 10.480 | 5.339 | 93,170 |
| 2024-03-18 | 10.430 | 10.470 | 10.420 | 10.470 | 5.334 | 62,025 |
| 2024-03-15 | 10.430 | 10.430 | 10.380 | 10.430 | 5.313 | 79,727 |
| 2024-03-14 | 10.410 | 10.410 | 10.370 | 10.390 | 5.293 | 64,687 |
| 2024-03-13 | 10.400 | 10.440 | 10.400 | 10.430 | 5.313 | 62,291 |
| 2024-03-12 | 10.380 | 10.410 | 10.380 | 10.410 | 5.303 | 42,592 |
| 2024-03-11 | 10.370 | 10.400 | 10.360 | 10.380 | 5.288 | 75,068 |
| 2024-03-08 | 10.350 | 10.390 | 10.320 | 10.370 | 5.283 | 83,454 |
| 2024-03-07 | 10.330 | 10.350 | 10.300 | 10.350 | 5.272 | 73,072 |
| 2024-03-06 | 10.310 | 10.370 | 10.280 | 10.320 | 5.257 | 90,774 |
| 2024-03-05 | 10.240 | 10.310 | 10.220 | 10.280 | 5.237 | 98,095 |
| 2024-03-04 | 10.340 | 10.340 | 10.260 | 10.320 | 5.257 | 111,405 |
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.