Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.820	13.820	13.680	13.720	5.423	34,074
2022-06-28	13.910	14.060	13.710	13.980	5.452	120,855
2022-06-27	13.520	13.750	13.470	13.740	5.359	27,818
2022-06-24	13.620	13.630	13.380	13.420	5.234	65,485
2022-06-23	13.650	13.660	13.370	13.440	5.242	67,615
2022-06-22	13.760	13.790	13.520	13.690	5.339	42,592
2022-06-21	13.750	13.910	13.650	13.820	5.390	86,515
2022-06-20	13.220	13.900	13.220	13.770	5.371	79,195
2022-06-17	13.120	13.370	13.080	13.150	5.129	26,886
2022-06-16	13.510	13.530	13.070	13.070	5.098	79,328
2022-06-15	13.500	13.680	13.460	13.600	5.304	29,149
2022-06-14	13.560	13.700	13.400	13.450	5.246	44,056
2022-06-13	13.370	13.650	13.250	13.600	5.304	93,303
2022-06-10	13.890	13.890	13.620	13.810	5.386	87,447
2022-06-09	14.010	14.040	13.890	13.900	5.421	87,979
2022-06-08	14.160	14.160	14.020	14.050	5.480	104,883
2022-06-07	14.090	14.310	14.090	14.140	5.515	92,904
2022-06-06	14.090	14.140	14.090	14.110	5.503	53,240
2022-06-03	14.100	14.150	14.030	14.060	5.484	67,349
2022-06-02	14.090	14.140	14.010	14.110	5.503	126,977
2022-06-01	14.290	14.290	14.040	14.080	5.491	399,034
2022-05-31	14.750	14.810	14.590	14.700	5.733	42,858
2022-05-30	15.060	15.060	14.870	14.880	5.803	25,156
2022-05-27	14.900	15.090	14.900	15.050	5.800	74,669
2022-05-26	14.510	15.050	14.510	14.850	5.722	164,512
2022-05-25	14.290	14.490	14.270	14.480	5.580	90,508
2022-05-24	14.210	14.260	14.070	14.260	5.495	66,816
2022-05-20	14.180	14.190	13.850	14.140	5.449	57,499
2022-05-19	13.760	14.040	13.550	13.930	5.368	18,368
2022-05-18	14.200	14.220	13.880	13.920	5.364	96,631
2022-05-17	14.030	14.250	13.960	14.250	5.491	40,729
2022-05-16	13.500	13.910	13.320	13.750	5.299	27,419
2022-05-13	13.320	13.830	13.320	13.470	5.191	25,955
2022-05-12	13.370	13.400	13.170	13.270	5.114	88,911
2022-05-11	13.590	13.690	13.370	13.370	5.152	42,592
2022-05-10	13.400	13.510	13.270	13.300	5.125	69,611
2022-05-09	13.930	13.930	13.270	13.340	5.141	120,855
2022-05-06	14.150	14.150	13.980	14.000	5.395	54,970
2022-05-05	14.350	14.350	13.950	14.050	5.414	86,116
2022-05-04	14.190	14.440	14.030	14.360	5.534	73,871
2022-05-03	14.030	14.210	14.030	14.120	5.441	31,279
2022-05-02	14.430	14.430	14.000	14.030	5.406	83,188
2022-04-29	14.520	14.560	14.410	14.450	5.568	36,336
2022-04-28	14.380	14.550	14.330	14.520	5.595	49,247
2022-04-27	14.450	14.480	14.270	14.410	5.480	65,618
2022-04-26	14.590	14.640	14.400	14.430	5.488	76,399
2022-04-25	14.590	14.590	14.330	14.550	5.533	88,512
2022-04-22	14.770	14.770	14.550	14.580	5.545	84,918
2022-04-21	14.870	14.940	14.760	14.780	5.621	62,557
2022-04-20	14.730	15.010	14.730	14.760	5.613	53,639
2022-04-19	14.650	14.730	14.600	14.700	5.590	42,592
2022-04-18	14.560	14.600	14.390	14.530	5.526	49,913
2022-04-14	14.550	14.650	14.310	14.490	5.511	96,631
2022-04-13	14.720	14.750	14.440	14.550	5.533	107,279
2022-04-12	14.880	15.000	14.670	14.720	5.598	77,198
2022-04-11	14.950	15.020	14.800	14.820	5.636	41,793
2022-04-08	14.780	15.030	14.780	14.940	5.682	23,692
2022-04-07	14.840	14.840	14.670	14.710	5.594	73,871
2022-04-06	14.980	14.980	14.760	14.850	5.647	48,049
2022-04-05	14.870	15.110	14.870	14.990	5.701	39,797

← NewerPage 19 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.