Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	13.130	13.310	13.030	13.240	5.783	114,865
2023-03-17	13.090	13.370	12.910	13.130	5.735	198,186
2023-03-16	12.980	13.050	12.800	13.050	5.700	152,666
2023-03-15	13.030	13.030	12.890	12.990	5.674	261,542
2023-03-14	13.370	13.410	13.250	13.300	5.809	136,960
2023-03-13	13.100	13.440	13.000	13.390	5.849	202,046
2023-03-10	13.520	13.520	13.340	13.400	5.853	210,032
2023-03-09	13.680	13.690	13.510	13.530	5.910	150,935
2023-03-08	13.640	13.690	13.520	13.680	5.975	105,016
2023-03-07	13.660	13.660	13.530	13.580	5.932	93,436
2023-03-06	13.660	13.720	13.560	13.600	5.941	101,822
2023-03-03	13.630	13.680	13.500	13.610	5.945	93,037
2023-03-02	13.510	13.510	13.400	13.490	5.892	65,485
2023-03-01	13.720	13.720	13.420	13.500	5.897	206,438
2023-02-28	13.840	13.840	13.640	13.660	5.967	159,587
2023-02-27	13.830	13.880	13.740	13.820	6.037	98,760
2023-02-24	13.800	13.860	13.730	13.850	5.975	113,534
2023-02-23	13.850	13.850	13.770	13.800	5.954	85,051
2023-02-22	13.900	13.900	13.750	13.800	5.954	87,447
2023-02-21	13.830	13.850	13.740	13.800	5.954	125,913
2023-02-17	13.790	13.820	13.690	13.780	5.945	133,233
2023-02-16	13.700	13.950	13.700	13.800	5.954	124,182
2023-02-15	13.710	13.780	13.660	13.780	5.945	88,378
2023-02-14	13.650	13.720	13.640	13.690	5.906	94,235
2023-02-13	13.650	13.690	13.620	13.680	5.902	72,273
2023-02-10	13.650	13.650	13.580	13.620	5.876	37,934
2023-02-09	13.650	13.650	13.580	13.610	5.872	55,103
2023-02-08	13.610	13.630	13.560	13.630	5.881	58,431
2023-02-07	13.560	13.600	13.510	13.580	5.859	53,506
2023-02-06	13.600	13.630	13.450	13.540	5.842	105,415
2023-02-03	13.600	13.650	13.580	13.640	5.885	100,890
2023-02-02	13.640	13.640	13.590	13.610	5.872	96,364
2023-02-01	13.640	13.640	13.580	13.620	5.876	60,960
2023-01-31	13.620	13.620	13.560	13.620	5.876	50,179
2023-01-30	13.630	13.630	13.560	13.560	5.850	127,111
2023-01-27	13.680	13.760	13.600	13.720	5.848	210,298
2023-01-26	13.670	13.700	13.620	13.680	5.831	157,191
2023-01-25	13.650	13.650	13.560	13.600	5.797	587,237
2023-01-24	14.000	14.120	14.000	14.090	6.005	52,708
2023-01-23	14.020	14.040	13.950	14.010	5.971	85,850
2023-01-20	13.950	14.010	13.920	13.980	5.959	46,452
2023-01-19	13.970	13.970	13.880	13.940	5.941	51,377
2023-01-18	13.920	14.020	13.900	13.990	5.963	107,678
2023-01-17	13.820	13.880	13.750	13.880	5.916	132,435
2023-01-16	13.700	13.890	13.700	13.820	5.890	67,216
2023-01-13	13.630	13.700	13.580	13.700	5.839	79,594
2023-01-12	13.660	13.700	13.600	13.640	5.814	70,676
2023-01-11	13.490	13.620	13.420	13.600	5.797	87,846
2023-01-10	13.380	13.460	13.310	13.450	5.733	58,032
2023-01-09	13.390	13.390	13.340	13.370	5.699	74,669
2023-01-06	13.360	13.380	13.280	13.380	5.703	49,247
2023-01-05	13.290	13.290	13.190	13.280	5.660	53,906
2023-01-04	13.240	13.290	13.210	13.280	5.660	40,995
2023-01-03	13.300	13.320	13.170	13.190	5.622	36,070
2022-12-30	13.170	13.260	13.130	13.220	5.635	35,405
2022-12-29	13.170	13.330	13.170	13.230	5.639	26,620
2022-12-28	13.290	13.380	13.230	13.280	5.589	105,948
2022-12-23	13.250	13.280	13.200	13.270	5.584	66,018
2022-12-22	13.290	13.290	13.100	13.220	5.563	52,441
2022-12-21	13.200	13.290	13.170	13.270	5.584	36,869

← NewerPage 16 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.