Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	14.760	14.760	14.630	14.660	11.929	320,650
2026-01-27	14.660	14.760	14.660	14.730	11.986	204,930
2026-01-26	14.660	14.720	14.640	14.640	11.913	228,360
2026-01-23	14.610	14.630	14.500	14.630	11.905	170,280
2026-01-22	14.380	14.560	14.380	14.550	11.840	132,990
2026-01-21	14.230	14.400	14.110	14.360	11.685	313,390
2026-01-20	14.360	14.360	14.160	14.220	11.571	278,190
2026-01-19	14.410	14.430	14.360	14.380	11.702	111,650
2026-01-16	14.400	14.430	14.360	14.410	11.726	127,380
2026-01-15	14.310	14.430	14.310	14.380	11.702	168,410
2026-01-14	14.510	14.520	14.290	14.410	11.726	272,580
2026-01-13	14.590	14.620	14.490	14.500	11.799	232,650
2026-01-12	14.680	14.690	14.570	14.620	11.897	157,300
2026-01-09	14.680	14.700	14.620	14.650	11.921	180,070
2026-01-08	14.680	14.690	14.640	14.680	11.946	176,550
2026-01-07	14.620	14.720	14.620	14.650	11.921	160,160
2026-01-06	14.700	14.750	14.600	14.670	11.938	226,490
2026-01-05	14.630	14.750	14.550	14.680	11.946	198,000
2026-01-02	14.660	14.660	14.510	14.580	11.864	396,770
2025-12-31	14.700	14.790	14.600	14.730	11.986	141,570
2025-12-30	14.740	14.780	14.670	14.780	11.896	229,020
2025-12-29	14.820	14.870	14.690	14.720	11.848	252,230
2025-12-24	14.720	14.760	14.650	14.730	11.856	149,050
2025-12-23	14.840	14.860	14.710	14.730	11.856	269,830
2025-12-22	14.940	15.030	14.780	14.820	11.928	300,410
2025-12-19	14.730	15.000	14.730	14.980	12.057	222,420
2025-12-18	14.560	14.740	14.560	14.720	11.848	151,910
2025-12-17	14.780	14.780	14.500	14.500	11.671	258,830
2025-12-16	14.600	14.800	14.400	14.680	11.816	395,340
2025-12-15	15.800	15.900	15.720	15.890	11.627	213,202
2025-12-12	15.660	15.850	15.590	15.790	11.554	353,320
2025-12-11	15.500	15.730	15.260	15.540	11.371	500,214
2025-12-10	14.510	15.560	14.510	15.450	11.305	785,048
2025-12-09	14.440	14.450	14.350	14.350	10.500	97,889
2025-12-08	14.270	14.470	14.250	14.410	10.544	257,125
2025-12-05	14.230	14.320	14.150	14.270	10.441	263,417
2025-12-04	14.000	14.240	13.990	14.230	10.412	389,378
2025-12-03	13.880	13.950	13.880	13.950	10.207	82,885
2025-12-02	13.750	13.920	13.740	13.910	10.178	84,579
2025-12-01	13.910	13.910	13.680	13.700	10.024	342,672
2025-11-28	13.980	14.020	13.910	13.910	10.178	142,901
2025-11-27	14.220	14.220	14.160	14.200	10.262	259,182
2025-11-26	14.200	14.230	14.130	14.200	10.262	275,396
2025-11-25	14.050	14.160	14.040	14.160	10.233	208,120
2025-11-24	14.030	14.050	13.980	14.050	10.154	214,775
2025-11-21	13.910	14.010	13.900	14.010	10.125	160,446
2025-11-20	14.000	14.050	13.880	13.910	10.053	190,091
2025-11-19	13.970	14.010	13.930	13.990	10.110	77,803
2025-11-18	13.970	13.990	13.890	13.960	10.089	111,562
2025-11-17	13.970	14.010	13.950	14.000	10.118	172,788
2025-11-14	13.960	13.980	13.860	13.960	10.089	177,991
2025-11-13	13.980	14.050	13.930	14.010	10.125	278,300
2025-11-12	13.990	13.990	13.920	13.980	10.103	105,149
2025-11-11	13.920	13.970	13.890	13.950	10.081	158,994
2025-11-10	13.880	13.910	13.810	13.870	10.024	270,072
2025-11-07	13.710	13.760	13.630	13.760	9.944	181,984
2025-11-06	13.810	13.810	13.700	13.710	9.908	70,785
2025-11-05	13.760	13.830	13.670	13.760	9.944	178,596
2025-11-04	13.820	13.870	13.770	13.800	9.973	98,494
2025-11-03	13.870	13.930	13.810	13.870	10.024	144,958

← NewerPage 4 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.