Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	9.790	9.810	9.750	9.790	4.806	73,604
2023-12-04	9.810	9.880	9.700	9.770	4.796	169,969
2023-12-01	9.780	9.820	9.660	9.820	4.821	102,620
2023-11-30	9.870	9.870	9.650	9.780	4.801	134,032
2023-11-29	9.850	9.880	9.770	9.840	4.831	84,652
2023-11-28	9.980	9.980	9.750	9.890	4.796	126,445
2023-11-27	10.000	10.000	9.970	9.980	4.840	113,268
2023-11-24	10.010	10.020	9.950	9.970	4.835	103,419
2023-11-23	10.090	10.100	10.000	10.000	4.850	65,352
2023-11-22	10.100	10.100	9.970	9.990	4.845	178,221
2023-11-21	10.250	10.280	10.090	10.200	4.947	98,095
2023-11-20	10.380	10.380	10.160	10.250	4.971	141,086
2023-11-17	10.140	10.270	10.090	10.210	4.952	127,909
2023-11-16	10.170	10.170	9.980	10.120	4.908	72,673
2023-11-15	10.240	10.240	10.060	10.170	4.932	126,312
2023-11-14	9.950	10.100	9.920	10.040	4.869	122,718
2023-11-13	9.940	9.940	9.760	9.870	4.787	107,545
2023-11-10	9.850	9.890	9.720	9.860	4.782	184,477
2023-11-09	9.970	9.970	9.790	9.800	4.753	75,734
2023-11-08	9.980	10.000	9.750	9.890	4.796	145,079
2023-11-07	10.120	10.150	9.920	9.950	4.826	180,883
2023-11-06	10.240	10.240	9.950	9.990	4.845	105,815
2023-11-03	10.180	10.330	10.080	10.120	4.908	110,473
2023-11-02	9.750	10.070	9.750	10.030	4.864	146,809
2023-11-01	9.520	9.820	9.520	9.660	4.685	70,011
2023-10-31	9.600	9.600	9.470	9.500	4.607	40,196
2023-10-30	9.460	9.600	9.450	9.510	4.612	94,767
2023-10-27	9.870	9.870	9.440	9.530	4.554	282,704
2023-10-26	9.720	9.840	9.580	9.800	4.683	117,394
2023-10-25	9.730	9.830	9.510	9.650	4.611	135,363
2023-10-24	10.170	10.170	9.630	9.630	4.602	227,069
2023-10-23	9.810	10.190	9.750	10.050	4.802	102,088
2023-10-20	9.860	9.970	9.670	9.840	4.702	127,510
2023-10-19	9.820	9.930	9.620	9.870	4.716	78,795
2023-10-18	10.170	10.170	9.880	9.890	4.726	161,717
2023-10-17	10.280	10.310	10.200	10.200	4.874	76,399
2023-10-16	10.230	10.270	10.120	10.270	4.908	128,308
2023-10-13	10.280	10.280	10.080	10.150	4.850	62,823
2023-10-12	10.450	10.450	10.120	10.190	4.869	99,692
2023-10-11	10.510	10.510	10.350	10.420	4.979	83,587
2023-10-10	10.310	10.500	10.310	10.320	4.931	159,454
2023-10-06	10.210	10.290	10.010	10.240	4.893	153,065
2023-10-05	9.790	10.400	9.790	10.200	4.874	273,654
2023-10-04	9.620	9.840	9.370	9.700	4.635	169,037
2023-10-03	10.220	10.300	9.280	9.550	4.564	367,622
2023-10-02	10.890	10.890	10.110	10.330	4.936	376,673
2023-09-29	11.130	11.130	10.840	10.900	5.209	92,904
2023-09-28	11.320	11.320	10.990	11.060	5.285	132,568
2023-09-27	11.720	11.720	11.330	11.460	5.399	129,107
2023-09-26	12.020	12.030	11.400	11.480	5.409	249,163
2023-09-25	12.030	12.190	11.920	12.030	5.668	163,181
2023-09-22	12.170	12.170	12.030	12.090	5.696	111,937
2023-09-21	12.120	12.150	12.020	12.070	5.687	77,065
2023-09-20	12.090	12.270	12.090	12.200	5.748	183,545
2023-09-19	12.000	12.160	11.890	12.110	5.705	126,179
2023-09-18	12.020	12.020	11.810	12.000	5.654	121,121
2023-09-15	12.080	12.080	11.810	11.870	5.592	93,037
2023-09-14	11.500	11.810	11.500	11.790	5.555	107,012
2023-09-13	11.360	11.410	11.280	11.390	5.366	147,209
2023-09-12	11.260	11.370	11.210	11.240	5.296	81,723

← NewerPage 13 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.