Canadian Banc Corp historical data
| 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 |
| 2021-10-20 | 12.630 | 12.670 | 12.570 | 12.670 | 4.500 | 16,771 |
| 2021-10-19 | 12.450 | 12.600 | 12.450 | 12.570 | 4.465 | 19,433 |
| 2021-10-18 | 12.400 | 12.490 | 12.320 | 12.430 | 4.415 | 59,363 |
| 2021-10-15 | 12.380 | 12.450 | 12.380 | 12.380 | 4.397 | 57,366 |
| 2021-10-14 | 12.300 | 12.300 | 12.300 | 12.300 | 4.369 | 5,856 |
← NewerPage 21 of 21 · 1,260 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.