Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	13.000	13.180	13.000	13.050	5.492	58,032
2022-12-19	13.100	13.150	12.960	13.000	5.471	52,308
2022-12-16	13.080	13.150	13.000	13.080	5.504	67,216
2022-12-15	13.130	13.140	13.010	13.100	5.513	90,774
2022-12-14	13.190	13.230	13.100	13.140	5.530	58,963
2022-12-13	13.490	13.490	13.150	13.170	5.542	117,527
2022-12-12	13.390	13.390	13.280	13.370	5.626	56,301
2022-12-09	13.240	13.400	13.240	13.340	5.614	45,121
2022-12-08	13.310	13.400	13.300	13.330	5.610	41,261
2022-12-07	13.250	13.280	13.170	13.230	5.568	52,308
2022-12-06	13.250	13.250	13.160	13.230	5.568	121,920
2022-12-05	13.420	13.420	13.240	13.270	5.584	48,848
2022-12-02	13.370	13.470	13.310	13.420	5.647	43,124
2022-12-01	13.450	13.450	13.250	13.450	5.660	28,617
2022-11-30	13.440	13.440	13.260	13.400	5.639	56,701
2022-11-29	13.420	13.520	13.320	13.440	5.656	51,510
2022-11-28	13.630	13.630	13.450	13.490	5.608	106,081
2022-11-25	13.620	13.680	13.560	13.650	5.675	23,825
2022-11-24	13.490	13.680	13.440	13.580	5.646	80,659
2022-11-23	13.340	13.480	13.330	13.460	5.596	62,557
2022-11-22	13.230	13.330	13.170	13.330	5.542	78,662
2022-11-21	13.240	13.260	13.100	13.130	5.459	85,317
2022-11-18	13.150	13.240	13.090	13.210	5.492	25,955
2022-11-17	13.010	13.080	12.910	13.080	5.438	61,093
2022-11-16	13.090	13.090	12.980	13.070	5.434	71,874
2022-11-15	13.090	13.130	12.980	13.080	5.438	69,478
2022-11-14	13.000	13.140	12.880	12.990	5.401	69,478
2022-11-11	13.010	13.060	12.950	13.020	5.413	48,715
2022-11-10	12.920	13.060	12.850	12.960	5.388	86,515
2022-11-09	12.850	12.930	12.740	12.780	5.313	96,897
2022-11-08	13.000	13.000	12.820	12.860	5.346	97,163
2022-11-07	12.910	12.970	12.850	12.960	5.388	68,014
2022-11-04	12.910	12.920	12.790	12.880	5.355	29,282
2022-11-03	12.820	12.830	12.700	12.750	5.301	74,137
2022-11-02	12.850	12.890	12.770	12.790	5.317	56,834
2022-11-01	13.000	13.000	12.760	12.810	5.326	31,012
2022-10-31	13.050	13.050	12.810	12.840	5.338	60,960
2022-10-28	13.170	13.250	12.680	13.070	5.434	239,846
2022-10-27	13.310	13.450	13.170	13.390	5.500	131,104
2022-10-26	13.140	13.310	13.140	13.170	5.410	99,426
2022-10-25	13.050	13.100	12.930	13.090	5.377	84,252
2022-10-24	12.910	13.050	12.910	13.010	5.344	42,326
2022-10-21	12.810	13.010	12.690	12.950	5.319	90,242
2022-10-20	12.780	13.000	12.700	12.860	5.282	35,538
2022-10-19	13.020	13.020	12.640	12.740	5.233	43,524
2022-10-18	13.040	13.070	12.900	12.960	5.323	46,186
2022-10-17	12.840	12.980	12.810	12.910	5.303	44,988
2022-10-14	12.880	12.880	12.600	12.730	5.229	27,152
2022-10-13	12.250	12.820	12.140	12.740	5.233	123,251
2022-10-12	12.480	12.480	12.250	12.410	5.097	56,834
2022-10-11	12.600	12.600	12.130	12.330	5.064	120,189
2022-10-07	12.760	12.760	12.580	12.700	5.216	58,165
2022-10-06	12.850	12.850	12.720	12.740	5.233	70,543
2022-10-05	12.850	12.880	12.780	12.800	5.258	56,301
2022-10-04	12.990	13.150	12.890	12.900	5.299	123,118
2022-10-03	12.810	12.970	12.750	12.920	5.307	96,364
2022-09-30	12.830	12.940	12.800	12.840	5.274	46,053
2022-09-29	12.800	12.990	12.750	12.770	5.245	36,070
2022-09-28	12.880	12.950	12.810	12.940	5.315	39,531
2022-09-27	12.880	13.140	12.810	12.930	5.242	36,336

← NewerPage 17 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.