Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	14.610	14.800	14.610	14.800	5.426	54,305
2022-01-07	14.500	14.750	14.430	14.630	5.363	53,373
2022-01-06	14.240	14.530	14.210	14.420	5.286	77,464
2022-01-05	14.200	14.500	14.160	14.160	5.191	95,566
2022-01-04	14.120	14.160	14.050	14.130	5.180	61,093
2021-12-31	14.120	14.120	13.800	13.860	5.081	27,685
2021-12-30	14.170	14.170	13.940	13.940	5.110	38,466
2021-12-29	14.130	14.210	14.130	14.210	5.147	91,440
2021-12-24	13.960	13.990	13.920	13.970	5.060	19,699
2021-12-23	13.890	13.960	13.850	13.960	5.057	41,261
2021-12-22	13.620	13.850	13.620	13.840	5.013	19,965
2021-12-21	13.450	13.650	13.420	13.650	4.944	18,368
2021-12-20	13.600	13.600	13.170	13.380	4.846	47,251
2021-12-17	13.820	13.820	13.510	13.610	4.930	42,326
2021-12-16	13.620	13.880	13.620	13.730	4.973	28,617
2021-12-15	13.520	13.700	13.510	13.610	4.930	24,357
2021-12-14	13.710	13.710	13.510	13.510	4.894	68,014
2021-12-13	13.700	13.760	13.510	13.580	4.919	30,347
2021-12-10	13.720	13.780	13.580	13.660	4.948	20,897
2021-12-09	13.700	13.700	13.520	13.570	4.915	33,408
2021-12-08	13.820	13.820	13.620	13.640	4.941	24,624
2021-12-07	13.600	13.690	13.490	13.600	4.926	38,599
2021-12-06	13.480	13.600	13.460	13.490	4.886	15,040
2021-12-03	13.460	13.500	13.400	13.460	4.875	37,002
2021-12-02	13.260	13.610	13.260	13.500	4.890	76,399
2021-12-01	13.380	13.490	13.150	13.150	4.763	44,322
2021-11-30	13.860	13.860	13.060	13.200	4.781	113,934
2021-11-29	13.860	13.900	13.680	13.680	4.955	27,019
2021-11-26	13.760	13.960	13.760	13.880	4.969	150,935
2021-11-25	14.150	14.230	14.150	14.220	5.091	76,266
2021-11-24	14.100	14.130	13.990	14.120	5.055	32,743
2021-11-23	14.090	14.140	14.000	14.050	5.030	29,948
2021-11-22	13.890	14.070	13.840	14.050	5.030	51,909
2021-11-19	13.810	13.820	13.690	13.820	4.947	34,074
2021-11-18	13.960	13.970	13.810	13.830	4.951	22,893
2021-11-17	13.960	13.990	13.840	13.930	4.987	56,568
2021-11-16	13.750	13.900	13.670	13.850	4.958	82,788
2021-11-15	13.110	13.750	13.110	13.650	4.886	257,016
2021-11-12	13.120	13.120	13.010	13.060	4.675	6,256
2021-11-11	13.060	13.080	13.000	13.080	4.682	4,525
2021-11-10	13.040	13.080	12.930	13.060	4.675	13,576
2021-11-09	12.950	13.030	12.830	13.020	4.661	30,613
2021-11-08	13.150	13.270	12.780	12.950	4.636	71,874
2021-11-05	13.030	13.150	13.030	13.100	4.690	23,692
2021-11-04	13.020	13.090	12.990	13.090	4.686	16,238
2021-11-03	13.000	13.080	13.000	13.080	4.682	34,340
2021-11-02	12.930	12.940	12.900	12.920	4.625	23,293
2021-11-01	12.830	13.050	12.800	12.800	4.582	22,228
2021-10-29	12.870	12.890	12.770	12.770	4.571	11,979
2021-10-28	12.920	12.970	12.840	12.900	4.618	18,767
2021-10-27	13.060	13.060	12.850	12.920	4.589	29,948
2021-10-26	12.910	13.120	12.910	13.030	4.628	61,758
2021-10-25	12.850	12.900	12.790	12.890	4.578	31,811
2021-10-22	12.790	12.830	12.780	12.800	4.546	15,040
2021-10-21	12.630	12.760	12.630	12.750	4.529	42,459

← NewerPage 21 of 21 · 1,255 trading days

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.