Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	13.870	13.930	13.810	13.870	10.024	144,958
2025-10-31	13.890	13.900	13.790	13.870	10.024	113,982
2025-10-30	14.030	14.080	14.000	14.000	9.990	233,046
2025-10-29	14.100	14.140	13.980	14.030	10.012	278,905
2025-10-28	14.100	14.100	14.010	14.100	10.062	171,336
2025-10-27	13.950	14.100	13.920	14.100	10.062	275,517
2025-10-24	13.860	13.970	13.750	13.940	9.948	278,179
2025-10-23	13.700	13.890	13.700	13.870	9.898	175,087
2025-10-22	13.680	13.680	13.660	13.680	9.762	141,812
2025-10-21	13.650	13.680	13.610	13.680	9.762	137,214
2025-10-20	13.600	13.680	13.550	13.650	9.741	150,645
2025-10-17	13.530	13.650	13.520	13.600	9.705	203,643
2025-10-16	13.700	13.720	13.560	13.590	9.698	187,187
2025-10-15	13.720	13.730	13.680	13.700	9.776	157,058
2025-10-14	13.660	13.800	13.600	13.750	9.812	232,199
2025-10-10	13.570	13.730	13.550	13.640	9.734	157,179
2025-10-09	13.830	13.830	13.510	13.610	9.712	273,581
2025-10-08	13.880	13.880	13.650	13.790	9.841	163,350
2025-10-07	13.950	13.950	13.760	13.800	9.848	95,711
2025-10-06	13.790	14.090	13.790	13.910	9.926	246,477
2025-10-03	13.800	13.800	13.600	13.690	9.769	362,879
2025-10-02	13.820	13.860	13.740	13.760	9.819	223,729
2025-10-01	13.920	13.930	13.760	13.880	9.905	157,421
2025-09-30	14.000	14.090	13.870	13.930	9.940	194,568
2025-09-29	14.280	14.290	14.010	14.100	10.062	201,707
2025-09-26	13.950	14.280	13.760	14.280	10.073	532,763
2025-09-25	14.950	15.070	14.810	15.020	9.632	216,288
2025-09-24	14.880	15.200	14.830	14.930	9.574	532,799
2025-09-23	14.290	14.980	14.290	14.850	9.523	627,167
2025-09-22	14.250	14.280	14.150	14.250	9.138	184,610
2025-09-19	14.260	14.300	14.220	14.240	9.132	217,352
2025-09-18	14.160	14.230	14.080	14.200	9.106	192,995
2025-09-17	14.110	14.150	14.030	14.080	9.029	194,725
2025-09-16	13.950	14.120	13.940	14.090	9.036	173,696
2025-09-15	13.750	13.920	13.750	13.920	8.927	170,767
2025-09-12	13.690	13.750	13.690	13.700	8.786	139,622
2025-09-11	13.630	13.700	13.540	13.670	8.766	255,951
2025-09-10	13.330	13.650	13.330	13.600	8.721	222,543
2025-09-09	13.180	13.300	13.180	13.300	8.529	196,855
2025-09-08	13.140	13.180	13.090	13.170	8.446	169,037
2025-09-05	13.090	13.150	13.080	13.150	8.433	116,063
2025-09-04	13.020	13.080	13.020	13.050	8.369	170,102
2025-09-03	13.030	13.080	12.980	13.010	8.343	69,478
2025-09-02	13.020	13.030	12.920	13.010	8.343	136,960
2025-08-29	13.010	13.100	13.010	13.040	8.362	136,028
2025-08-28	13.180	13.200	13.120	13.160	8.337	438,964
2025-08-27	13.070	13.140	13.050	13.140	8.325	338,074
2025-08-26	12.990	13.050	12.960	13.050	8.268	241,310
2025-08-25	12.940	13.000	12.880	12.950	8.204	196,323
2025-08-22	12.900	12.940	12.860	12.910	8.179	180,351
2025-08-21	12.820	12.910	12.770	12.840	8.135	300,274
2025-08-20	12.790	12.810	12.750	12.770	8.090	74,802
2025-08-19	12.790	12.820	12.750	12.750	8.078	130,837
2025-08-18	12.680	12.790	12.680	12.770	8.090	159,055
2025-08-15	12.700	12.740	12.680	12.680	8.033	66,816
2025-08-14	12.660	12.700	12.630	12.670	8.027	88,112
2025-08-13	12.660	12.720	12.630	12.630	8.002	163,713
2025-08-12	12.690	12.720	12.630	12.640	8.008	194,725
2025-08-11	12.500	12.650	12.500	12.620	7.995	83,587
2025-08-08	12.470	12.540	12.400	12.530	7.938	70,543

← NewerPage 5 of 21 · 1,256 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.