Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	12.900	13.130	12.810	12.930	5.242	58,431
2022-09-23	13.210	13.210	12.780	12.940	5.246	109,808
2022-09-22	13.240	13.350	13.060	13.280	5.384	52,042
2022-09-21	13.430	13.430	13.220	13.220	5.360	57,499
2022-09-20	13.360	13.380	13.260	13.320	5.400	50,977
2022-09-19	13.330	13.400	13.280	13.370	5.421	53,506
2022-09-16	13.350	13.420	13.290	13.420	5.441	27,951
2022-09-15	13.410	13.470	13.330	13.410	5.437	18,368
2022-09-14	13.350	13.420	13.260	13.400	5.433	23,958
2022-09-13	13.400	13.450	13.210	13.290	5.388	50,578
2022-09-12	13.560	13.640	13.460	13.540	5.490	36,736
2022-09-09	13.300	13.530	13.260	13.430	5.445	61,492
2022-09-08	13.100	13.230	13.000	13.230	5.364	83,587
2022-09-07	12.970	13.130	12.950	13.080	5.303	56,434
2022-09-06	13.270	13.270	12.930	12.950	5.250	127,643
2022-09-02	13.200	13.270	12.800	13.160	5.336	51,909
2022-09-01	13.110	13.110	12.750	13.100	5.311	84,918
2022-08-31	13.260	13.300	13.080	13.140	5.327	58,830
2022-08-30	13.360	13.440	13.200	13.270	5.380	50,977
2022-08-29	13.490	13.600	13.330	13.590	5.443	112,070
2022-08-26	13.560	13.620	13.440	13.490	5.403	66,151
2022-08-25	13.450	13.560	13.450	13.550	5.427	26,088
2022-08-24	13.490	13.500	13.330	13.380	5.359	91,706
2022-08-23	13.490	13.490	13.440	13.490	5.403	20,631
2022-08-22	13.450	13.520	13.390	13.470	5.395	46,984
2022-08-19	13.700	13.700	13.470	13.510	5.411	73,471
2022-08-18	13.850	13.850	13.330	13.690	5.483	107,545
2022-08-17	13.840	13.920	13.740	13.800	5.527	70,543
2022-08-16	13.790	13.900	13.760	13.870	5.555	106,746
2022-08-15	13.780	13.800	13.710	13.780	5.519	52,175
2022-08-12	13.570	13.730	13.560	13.720	5.495	43,790
2022-08-11	13.610	13.640	13.510	13.530	5.419	85,317
2022-08-10	13.440	13.560	13.420	13.520	5.415	40,063
2022-08-09	13.470	13.490	13.360	13.370	5.355	29,814
2022-08-08	13.470	13.550	13.340	13.400	5.367	48,582
2022-08-05	13.300	13.460	13.300	13.380	5.359	65,485
2022-08-04	13.410	13.410	13.290	13.330	5.338	54,571
2022-08-03	13.350	13.350	13.200	13.260	5.310	23,293
2022-08-02	13.400	13.400	13.150	13.190	5.282	59,762
2022-07-29	13.380	13.420	13.200	13.330	5.338	61,758
2022-07-28	13.150	13.280	12.990	13.280	5.318	61,758
2022-07-27	13.350	13.470	13.150	13.290	5.253	99,692
2022-07-26	13.440	13.440	13.270	13.300	5.257	65,086
2022-07-25	13.320	13.490	13.230	13.440	5.313	91,706
2022-07-22	13.290	13.390	13.250	13.300	5.257	63,888
2022-07-21	13.220	13.290	13.160	13.250	5.237	68,547
2022-07-20	13.110	13.240	13.050	13.190	5.214	101,156
2022-07-19	13.040	13.200	13.020	13.050	5.158	97,296
2022-07-18	13.010	13.210	12.900	12.960	5.123	118,060
2022-07-15	12.950	13.080	12.880	12.920	5.107	40,862
2022-07-14	13.360	13.360	12.800	12.840	5.075	148,939
2022-07-13	13.460	13.550	13.300	13.340	5.273	38,732
2022-07-12	13.580	13.580	13.430	13.430	5.309	15,040
2022-07-11	13.530	13.530	13.350	13.420	5.305	48,182
2022-07-08	13.420	13.580	13.420	13.540	5.352	17,969
2022-07-07	13.350	13.450	13.340	13.410	5.301	53,906
2022-07-06	13.400	13.500	13.240	13.240	5.233	47,916
2022-07-05	13.600	13.600	13.250	13.400	5.297	74,802
2022-07-04	13.670	13.750	13.650	13.680	5.407	17,037
2022-06-30	13.690	13.690	13.260	13.670	5.403	30,214

← NewerPage 18 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.