Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	10.290	10.330	10.230	10.310	5.252	142,018
2024-02-29	10.330	10.330	10.220	10.250	5.221	122,851
2024-02-28	10.390	10.390	10.290	10.310	5.252	151,069
2024-02-27	10.390	10.430	10.380	10.410	5.235	129,373
2024-02-26	10.440	10.450	10.380	10.440	5.250	196,988
2024-02-23	10.380	10.420	10.330	10.420	5.240	57,499
2024-02-22	10.370	10.380	10.300	10.350	5.205	64,021
2024-02-21	10.340	10.360	10.260	10.300	5.180	118,592
2024-02-20	10.360	10.390	10.320	10.350	5.205	124,582
2024-02-16	10.330	10.400	10.330	10.380	5.220	59,363
2024-02-15	10.370	10.400	10.320	10.360	5.210	58,830
2024-02-14	10.290	10.350	10.280	10.320	5.190	71,342
2024-02-13	10.350	10.350	10.240	10.250	5.155	97,829
2024-02-12	10.370	10.420	10.330	10.340	5.200	82,123
2024-02-09	10.280	10.400	10.280	10.370	5.215	60,294
2024-02-08	10.360	10.380	10.270	10.290	5.175	83,853
2024-02-07	10.380	10.480	10.330	10.330	5.195	66,550
2024-02-06	10.280	10.390	10.220	10.310	5.185	62,823
2024-02-05	10.460	10.460	10.270	10.280	5.170	123,783
2024-02-02	10.450	10.450	10.320	10.400	5.230	30,480
2024-02-01	10.490	10.490	10.320	10.400	5.230	181,948
2024-01-31	10.540	10.590	10.480	10.480	5.270	75,468
2024-01-30	10.560	10.560	10.500	10.520	5.290	36,469
2024-01-29	10.700	10.710	10.600	10.630	5.280	155,461
2024-01-26	10.700	10.700	10.650	10.670	5.300	115,265
2024-01-25	10.650	10.680	10.600	10.680	5.305	74,004
2024-01-24	10.590	10.610	10.560	10.580	5.255	117,927
2024-01-23	10.550	10.550	10.510	10.530	5.230	91,040
2024-01-22	10.540	10.540	10.450	10.510	5.220	107,811
2024-01-19	10.430	10.480	10.360	10.470	5.200	63,755
2024-01-18	10.450	10.450	10.350	10.380	5.156	67,615
2024-01-17	10.410	10.410	10.320	10.370	5.151	46,585
2024-01-16	10.440	10.460	10.380	10.410	5.171	61,093
2024-01-15	10.380	10.490	10.360	10.460	5.196	92,771
2024-01-12	10.360	10.420	10.310	10.380	5.156	101,156
2024-01-11	10.420	10.420	10.240	10.320	5.126	135,363
2024-01-10	10.380	10.420	10.350	10.370	5.151	65,219
2024-01-09	10.450	10.450	10.370	10.380	5.156	50,578
2024-01-08	10.440	10.500	10.320	10.420	5.176	143,881
2024-01-05	10.370	10.440	10.260	10.440	5.186	49,779
2024-01-04	10.230	10.380	10.200	10.300	5.116	83,587
2024-01-03	10.250	10.250	10.110	10.200	5.066	86,914
2024-01-02	10.400	10.400	10.200	10.250	5.091	140,421
2023-12-29	10.470	10.500	10.350	10.430	5.181	44,056
2023-12-28	10.580	10.580	10.390	10.460	5.196	48,981
2023-12-27	10.450	10.640	10.450	10.590	5.199	192,063
2023-12-22	10.350	10.440	10.300	10.410	5.111	64,021
2023-12-21	10.320	10.360	10.290	10.290	5.052	55,636
2023-12-20	10.250	10.350	10.250	10.260	5.037	161,850
2023-12-19	10.080	10.250	10.080	10.240	5.027	167,972
2023-12-18	10.150	10.150	10.030	10.100	4.958	107,678
2023-12-15	10.120	10.150	10.040	10.150	4.983	104,350
2023-12-14	9.870	10.100	9.820	10.080	4.949	189,534
2023-12-13	9.750	9.810	9.700	9.760	4.791	159,853
2023-12-12	9.900	9.900	9.750	9.780	4.801	73,205
2023-12-11	9.950	9.970	9.810	9.830	4.826	154,662
2023-12-08	9.840	9.930	9.810	9.920	4.870	66,417
2023-12-07	9.840	9.840	9.780	9.810	4.816	36,869
2023-12-06	9.820	9.820	9.780	9.820	4.821	57,233
2023-12-05	9.790	9.810	9.750	9.790	4.806	73,604

← NewerPage 12 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.