Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.380	17.450	17.320	17.390	16.743	167,900
2026-07-20	17.540	17.660	17.300	17.350	16.705	263,700
2026-07-17	17.470	17.580	17.270	17.550	16.897	219,600
2026-07-16	17.660	17.660	17.460	17.560	16.907	278,300
2026-07-15	17.200	17.720	17.200	17.700	17.042	299,200
2026-07-14	17.120	17.200	17.050	17.200	16.560	184,900
2026-07-13	16.960	17.100	16.950	17.050	16.416	193,100
2026-07-10	16.670	16.960	16.600	16.950	16.320	328,800
2026-07-09	16.460	16.630	16.460	16.600	15.983	127,900
2026-07-08	16.560	16.660	16.360	16.410	15.800	338,200
2026-07-07	16.420	16.640	16.420	16.640	16.021	108,300
2026-07-06	16.460	16.470	16.370	16.430	15.819	194,300
2026-07-03	16.300	16.500	16.300	16.500	15.886	214,500
2026-07-02	16.250	16.420	16.220	16.310	15.704	178,300
2026-06-30	16.270	16.300	16.250	16.250	15.646	169,500
2026-06-29	16.550	16.630	16.370	16.460	15.666	331,500
2026-06-26	16.500	16.510	16.360	16.460	15.666	277,500
2026-06-25	16.560	16.560	16.430	16.530	15.733	230,600
2026-06-24	16.620	16.730	16.360	16.450	15.656	201,300
2026-06-23	16.110	16.500	16.090	16.500	15.704	252,400
2026-06-22	15.910	16.220	15.900	16.200	15.419	150,300
2026-06-19	15.840	16.200	15.840	16.010	15.238	211,700
2026-06-18	15.800	15.920	15.600	15.880	15.114	302,900
2026-06-17	15.690	15.900	15.670	15.780	15.019	241,100
2026-06-16	15.420	15.600	15.420	15.600	14.847	164,800
2026-06-15	15.410	15.460	15.320	15.410	14.667	131,400
2026-06-12	15.250	15.320	15.160	15.280	14.543	341,400
2026-06-11	15.030	15.300	15.030	15.240	14.505	311,500
2026-06-10	14.900	15.090	14.740	15.010	14.286	303,400
2026-06-09	14.980	14.980	14.740	14.960	14.238	220,800
2026-06-08	14.560	14.880	14.560	14.840	14.124	61,200
2026-06-05	14.850	14.850	14.510	14.600	13.896	198,400
2026-06-04	14.740	14.830	14.710	14.790	14.077	138,500
2026-06-03	14.820	14.820	14.610	14.650	13.943	98,300
2026-06-02	14.580	14.820	14.570	14.750	14.038	207,600
2026-06-01	14.890	14.910	14.580	14.670	13.962	247,500
2026-05-29	15.050	15.050	14.770	14.850	14.134	219,400
2026-05-28	15.280	15.290	15.050	15.100	14.211	333,400
2026-05-27	15.270	15.300	15.130	15.180	14.286	229,700
2026-05-26	15.400	15.400	15.160	15.250	14.352	215,400
2026-05-25	15.170	15.440	15.130	15.400	14.493	362,200
2026-05-22	15.110	15.190	14.960	15.110	14.220	183,000
2026-05-21	14.840	15.050	14.830	14.980	14.098	187,500
2026-05-20	14.540	14.870	14.540	14.820	13.947	127,500
2026-05-19	14.510	14.730	14.370	14.530	13.674	345,100
2026-05-15	15.700	15.790	15.670	15.740	13.466	286,000
2026-05-14	15.790	15.810	15.660	15.750	13.475	371,250
2026-05-13	15.890	16.020	15.480	15.720	13.449	1,077,010
2026-05-12	15.120	15.140	15.030	15.130	12.944	128,590
2026-05-11	15.110	15.190	15.080	15.100	12.919	168,300
2026-05-08	15.100	15.210	15.090	15.130	12.944	209,440
2026-05-07	15.130	15.150	15.010	15.070	12.893	171,160
2026-05-06	14.790	15.100	14.790	15.060	12.885	557,590
2026-05-05	14.700	14.800	14.650	14.750	12.619	72,710
2026-05-04	14.850	14.850	14.620	14.640	12.525	192,390
2026-05-01	14.930	14.930	14.710	14.810	12.671	141,240
2026-04-30	14.750	14.930	14.710	14.920	12.765	163,900
2026-04-29	14.930	14.930	14.800	14.830	12.544	397,870
2026-04-28	14.920	14.950	14.880	14.930	12.629	235,290
2026-04-27	14.870	14.950	14.840	14.920	12.620	221,980

← NewerPage 2 of 3 · 125 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.