Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	10.850	11.320	10.850	11.210	5.281	231,062
2023-09-08	10.750	11.050	10.350	10.760	5.069	733,780
2023-09-07	12.360	12.370	11.180	11.310	5.329	497,395
2023-09-06	12.480	12.480	12.310	12.390	5.837	145,611
2023-09-05	12.780	12.780	12.450	12.480	5.880	181,016
2023-09-01	12.710	12.740	12.660	12.720	5.993	120,456
2023-08-31	12.850	12.900	12.700	12.730	5.998	84,918
2023-08-30	12.910	12.940	12.760	12.820	6.040	93,436
2023-08-29	12.980	13.150	12.880	13.060	6.075	118,725
2023-08-28	12.940	12.980	12.840	12.980	6.038	89,044
2023-08-25	12.880	12.900	12.760	12.880	5.992	57,765
2023-08-24	12.940	12.940	12.800	12.820	5.964	130,571
2023-08-23	12.760	12.950	12.750	12.890	5.996	103,286
2023-08-22	12.800	12.800	12.720	12.750	5.931	78,928
2023-08-21	12.890	12.890	12.570	12.750	5.931	310,389
2023-08-18	12.960	12.990	12.740	12.770	5.940	292,953
2023-08-17	13.060	13.060	12.980	12.980	6.038	123,251
2023-08-16	13.040	13.070	13.020	13.030	6.061	76,932
2023-08-15	13.060	13.060	13.000	13.020	6.057	62,557
2023-08-14	13.120	13.120	13.000	13.030	6.061	156,925
2023-08-11	13.060	13.160	13.040	13.160	6.122	81,058
2023-08-10	13.060	13.120	13.020	13.050	6.071	111,405
2023-08-09	13.060	13.290	13.030	13.050	6.071	67,881
2023-08-08	13.050	13.080	13.040	13.050	6.071	64,287
2023-08-04	13.040	13.090	13.020	13.040	6.066	108,343
2023-08-03	13.070	13.070	13.000	13.010	6.052	136,161
2023-08-02	13.080	13.090	13.030	13.040	6.066	62,690
2023-08-01	13.140	13.140	13.030	13.080	6.085	86,116
2023-07-31	13.180	13.180	13.110	13.110	6.099	78,130
2023-07-28	13.150	13.210	13.100	13.150	6.117	111,139
2023-07-27	13.350	13.350	13.230	13.250	6.087	124,848
2023-07-26	13.290	13.320	13.200	13.260	6.092	141,086
2023-07-25	13.350	13.350	13.260	13.280	6.101	77,464
2023-07-24	13.270	13.380	13.230	13.330	6.124	137,359
2023-07-21	13.200	13.250	13.180	13.210	6.069	88,378
2023-07-20	13.180	13.180	13.150	13.170	6.051	58,697
2023-07-19	13.130	13.180	13.120	13.170	6.051	38,599
2023-07-18	13.110	13.200	13.090	13.100	6.018	212,827
2023-07-17	13.130	13.180	13.070	13.070	6.005	103,951
2023-07-14	13.160	13.160	13.090	13.140	6.037	65,618
2023-07-13	13.110	13.190	13.060	13.190	6.060	71,075
2023-07-12	13.160	13.190	13.030	13.150	6.041	120,589
2023-07-11	13.030	13.150	13.030	13.110	6.023	60,028
2023-07-10	13.010	13.050	12.980	13.030	5.986	77,864
2023-07-07	13.050	13.050	12.970	13.000	5.973	40,063
2023-07-06	13.060	13.060	12.970	12.990	5.968	166,907
2023-07-05	13.120	13.120	13.030	13.040	5.991	38,067
2023-07-04	13.130	13.140	13.070	13.100	6.018	37,002
2023-06-30	13.140	13.140	13.060	13.090	6.014	47,384
2023-06-29	13.050	13.130	13.050	13.060	6.000	83,986
2023-06-28	13.200	13.230	13.130	13.140	5.962	153,464
2023-06-27	13.180	13.180	13.120	13.170	5.976	43,790
2023-06-26	13.170	13.180	13.100	13.100	5.944	83,188
2023-06-23	13.090	13.180	13.070	13.160	5.971	70,277
2023-06-22	13.160	13.170	13.080	13.090	5.939	81,191
2023-06-21	13.250	13.250	13.140	13.190	5.985	128,442
2023-06-20	13.200	13.250	13.150	13.220	5.998	69,345
2023-06-19	13.190	13.230	13.160	13.230	6.003	31,811
2023-06-16	13.200	13.220	13.160	13.180	5.980	76,799
2023-06-15	13.140	13.180	13.100	13.140	5.962	106,613

← NewerPage 14 of 21 · 1,259 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.