Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.530	12.530	12.370	12.430	7.875	204,974
2025-08-06	12.450	12.550	12.410	12.460	7.894	113,268
2025-08-05	12.400	12.430	12.350	12.400	7.856	157,590
2025-08-01	12.520	12.550	12.310	12.420	7.868	273,920
2025-07-31	12.640	12.650	12.530	12.620	7.995	135,097
2025-07-30	12.790	12.820	12.710	12.770	7.995	246,368
2025-07-29	12.780	12.810	12.740	12.770	7.995	158,788
2025-07-28	12.820	12.830	12.720	12.740	7.976	182,347
2025-07-25	12.770	12.850	12.740	12.790	8.007	161,983
2025-07-24	12.590	12.740	12.550	12.730	7.969	200,848
2025-07-23	12.550	12.580	12.520	12.580	7.876	144,946
2025-07-22	12.490	12.550	12.460	12.470	7.807	126,578
2025-07-21	12.320	12.470	12.300	12.460	7.800	193,128
2025-07-18	12.290	12.330	12.270	12.320	7.713	119,923
2025-07-17	12.190	12.290	12.190	12.280	7.688	141,752
2025-07-16	12.210	12.210	12.140	12.180	7.625	176,757
2025-07-15	12.270	12.270	12.180	12.200	7.638	136,428
2025-07-14	12.200	12.260	12.170	12.260	7.675	67,881
2025-07-11	12.240	12.250	12.120	12.210	7.644	134,963
2025-07-10	12.210	12.290	12.180	12.230	7.657	150,004
2025-07-09	12.190	12.220	12.140	12.190	7.631	80,659
2025-07-08	12.150	12.170	12.100	12.170	7.619	114,998
2025-07-07	12.180	12.290	12.050	12.080	7.563	210,298
2025-07-04	12.110	12.220	12.110	12.170	7.619	159,055
2025-07-03	12.090	12.140	12.050	12.120	7.588	78,130
2025-07-02	12.060	12.090	12.000	12.090	7.569	74,802
2025-06-30	11.990	12.100	11.970	12.090	7.569	150,270
2025-06-27	12.000	12.180	12.000	12.170	7.527	430,712
2025-06-26	12.000	12.000	11.980	12.000	7.422	180,750
2025-06-25	12.000	12.000	11.940	12.000	7.422	119,391
2025-06-24	11.940	11.990	11.890	11.960	7.397	141,485
2025-06-23	11.840	11.900	11.820	11.870	7.341	126,445
2025-06-20	11.940	11.940	11.810	11.850	7.329	130,039
2025-06-19	11.730	11.880	11.720	11.880	7.348	128,308
2025-06-18	11.690	11.730	11.660	11.730	7.255	112,736
2025-06-17	11.720	11.720	11.660	11.660	7.211	162,116
2025-06-16	11.720	11.740	11.670	11.730	7.255	93,569
2025-06-13	11.660	11.690	11.630	11.690	7.230	133,233
2025-06-12	11.710	11.720	11.650	11.720	7.249	85,983
2025-06-11	11.800	11.800	11.660	11.670	7.218	119,125
2025-06-10	11.700	11.750	11.670	11.740	7.261	95,300
2025-06-09	11.700	11.700	11.630	11.690	7.230	72,007
2025-06-06	11.700	11.700	11.640	11.650	7.205	58,298
2025-06-05	11.680	11.680	11.590	11.620	7.187	95,699
2025-06-04	11.660	11.680	11.630	11.630	7.193	50,578
2025-06-03	11.620	11.660	11.620	11.660	7.211	93,436
2025-06-02	11.680	11.690	11.620	11.630	7.193	113,801
2025-05-30	11.590	11.720	11.520	11.710	7.242	96,631
2025-05-29	11.830	11.830	11.700	11.740	7.148	201,247
2025-05-28	11.750	11.800	11.720	11.760	7.160	175,160
2025-05-27	11.690	11.750	11.650	11.740	7.148	127,510
2025-05-26	11.550	11.640	11.540	11.630	7.081	160,252
2025-05-23	11.470	11.540	11.410	11.540	7.026	86,249
2025-05-22	11.430	11.580	11.430	11.470	6.984	135,895
2025-05-21	11.440	11.450	11.360	11.420	6.953	124,449
2025-05-20	11.530	11.530	11.450	11.460	6.978	134,032
2025-05-16	11.400	11.490	11.380	11.480	6.990	99,293
2025-05-15	11.340	11.370	11.310	11.360	6.917	68,280
2025-05-14	11.400	11.400	11.290	11.340	6.905	120,722
2025-05-13	11.230	11.340	11.210	11.260	6.856	162,116

← NewerPage 6 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.