Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	14.870	15.110	14.870	14.990	5.701	39,797
2022-04-04	14.900	14.990	14.760	14.890	5.663	37,268
2022-04-01	14.960	14.960	14.780	14.850	5.647	59,230
2022-03-31	15.200	15.200	14.860	14.870	5.655	90,242
2022-03-30	15.140	15.250	15.070	15.140	5.758	72,273
2022-03-29	15.270	15.270	15.080	15.200	5.710	50,312
2022-03-28	15.260	15.260	15.080	15.130	5.683	59,895
2022-03-25	15.200	15.230	15.060	15.170	5.698	44,722
2022-03-24	15.120	15.150	15.000	15.040	5.650	38,998
2022-03-23	15.320	15.350	14.940	15.050	5.653	139,622
2022-03-22	15.350	15.390	15.310	15.350	5.766	47,650
2022-03-21	15.250	15.380	15.240	15.270	5.736	58,564
2022-03-18	15.160	15.220	15.100	15.180	5.702	68,147
2022-03-17	15.030	15.110	14.960	15.110	5.676	19,566
2022-03-16	14.990	15.070	14.950	15.070	5.661	62,956
2022-03-15	14.980	14.980	14.780	14.790	5.556	55,769
2022-03-14	14.750	15.040	14.750	14.960	5.620	60,960
2022-03-11	14.700	14.890	14.680	14.720	5.529	49,114
2022-03-10	14.500	14.700	14.490	14.630	5.496	49,913
2022-03-09	14.380	14.620	14.330	14.500	5.447	69,079
2022-03-08	14.350	14.430	14.110	14.110	5.300	120,589
2022-03-07	14.860	14.860	14.370	14.460	5.432	102,221
2022-03-04	14.900	14.950	14.800	14.900	5.597	43,657
2022-03-03	15.150	15.150	14.950	14.980	5.627	44,189
2022-03-02	14.860	15.120	14.860	15.080	5.665	34,872
2022-03-01	14.890	15.000	14.750	14.750	5.541	77,065
2022-02-28	14.890	15.080	14.880	14.910	5.601	33,674
2022-02-25	14.980	15.140	14.850	15.110	5.676	97,429
2022-02-24	14.900	14.980	14.750	14.980	5.557	172,098
2022-02-23	15.200	15.380	15.170	15.180	5.631	210,697
2022-02-22	15.060	15.250	15.060	15.200	5.638	64,420
2022-02-18	15.180	15.330	15.100	15.300	5.675	83,454
2022-02-17	15.350	15.350	15.140	15.180	5.631	95,300
2022-02-16	15.400	15.410	15.340	15.360	5.697	323,832
2022-02-15	15.850	15.880	15.710	15.790	5.857	42,725
2022-02-14	15.810	15.810	15.600	15.710	5.827	64,820
2022-02-11	15.800	15.990	15.800	15.800	5.861	50,977
2022-02-10	15.920	15.990	15.820	15.860	5.883	36,869
2022-02-09	15.870	15.940	15.780	15.890	5.894	67,482
2022-02-08	15.700	15.870	15.590	15.830	5.872	51,110
2022-02-07	15.750	15.750	15.590	15.680	5.816	15,972
2022-02-04	15.510	15.660	15.410	15.650	5.805	77,065
2022-02-03	15.500	15.500	15.300	15.410	5.716	41,527
2022-02-02	15.440	15.520	15.260	15.520	5.757	62,823
2022-02-01	15.170	15.430	15.160	15.430	5.723	63,223
2022-01-31	15.060	15.160	14.800	15.160	5.623	46,319
2022-01-28	14.720	15.050	14.720	14.990	5.560	30,214
2022-01-27	15.160	15.270	14.950	15.080	5.528	71,874
2022-01-26	14.980	15.250	14.910	15.020	5.506	70,144
2022-01-25	14.410	14.810	14.200	14.750	5.407	54,837
2022-01-24	14.420	14.420	14.020	14.370	5.268	154,396
2022-01-21	15.080	15.300	14.500	14.640	5.367	181,682
2022-01-20	15.370	15.490	15.080	15.150	5.554	54,438
2022-01-19	15.750	15.750	15.310	15.370	5.635	102,354
2022-01-18	15.830	15.830	15.600	15.730	5.767	77,730
2022-01-17	15.580	15.850	15.520	15.830	5.803	76,799
2022-01-14	15.640	15.640	14.420	15.520	5.690	129,639
2022-01-13	15.310	15.660	15.250	15.460	5.668	63,089
2022-01-12	15.190	15.270	15.100	15.190	5.569	47,384
2022-01-11	14.880	15.090	14.830	15.090	5.532	40,995

← NewerPage 20 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.