Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.260	11.450	11.180	11.200	6.819	221,478
2025-05-09	11.130	11.190	11.120	11.170	6.801	62,025
2025-05-08	11.090	11.140	11.000	11.100	6.759	89,576
2025-05-07	11.040	11.040	10.980	11.030	6.716	94,368
2025-05-06	10.980	10.980	10.910	10.950	6.667	20,764
2025-05-05	10.990	11.040	10.910	10.950	6.667	85,716
2025-05-02	10.990	11.040	10.900	11.010	6.704	126,445
2025-05-01	10.940	11.020	10.870	10.900	6.637	62,956
2025-04-30	10.870	10.920	10.690	10.890	6.631	117,261
2025-04-29	11.040	11.130	10.960	11.120	6.660	194,326
2025-04-28	10.980	11.060	10.930	10.990	6.582	135,496
2025-04-25	10.860	10.900	10.820	10.890	6.522	109,142
2025-04-24	10.800	10.880	10.780	10.860	6.504	114,998
2025-04-23	11.000	11.000	10.700	10.840	6.492	233,990
2025-04-22	10.700	10.820	10.590	10.600	6.348	216,154
2025-04-21	10.860	10.860	10.550	10.630	6.366	181,016
2025-04-17	10.790	10.900	10.780	10.860	6.504	84,652
2025-04-16	10.900	10.980	10.700	10.810	6.474	233,058
2025-04-15	10.650	10.870	10.610	10.870	6.510	155,993
2025-04-14	10.620	10.650	10.450	10.610	6.354	197,254
2025-04-11	10.310	10.490	10.250	10.440	6.252	111,272
2025-04-10	10.690	10.700	10.200	10.350	6.199	296,414
2025-04-09	10.000	10.740	9.880	10.670	6.390	432,575
2025-04-08	10.580	10.580	10.020	10.060	6.025	196,189
2025-04-07	10.110	10.550	9.810	10.170	6.091	460,526
2025-04-04	10.650	10.700	10.360	10.510	6.294	483,952
2025-04-03	10.640	10.890	10.520	10.760	6.444	298,277
2025-04-02	10.800	10.950	10.790	10.870	6.510	93,303
2025-04-01	11.000	11.060	10.790	10.850	6.498	176,358
2025-03-31	10.850	10.970	10.750	10.970	6.570	217,885
2025-03-28	11.140	11.160	10.970	11.020	6.512	179,951
2025-03-27	11.150	11.180	11.080	11.140	6.583	118,592
2025-03-26	11.290	11.290	11.170	11.200	6.619	166,508
2025-03-25	11.290	11.290	11.250	11.270	6.660	133,499
2025-03-24	11.260	11.300	11.250	11.270	6.660	233,990
2025-03-21	11.200	11.260	11.150	11.250	6.648	60,427
2025-03-20	11.210	11.280	11.190	11.250	6.648	76,666
2025-03-19	11.160	11.250	11.160	11.250	6.648	77,065
2025-03-18	11.250	11.250	11.150	11.160	6.595	84,785
2025-03-17	11.100	11.250	11.090	11.220	6.631	184,743
2025-03-14	10.940	11.100	10.900	11.050	6.530	218,018
2025-03-13	10.960	11.050	10.800	10.830	6.400	103,552
2025-03-12	10.980	11.130	10.920	11.020	6.512	159,986
2025-03-11	11.010	11.050	10.710	10.920	6.453	237,850
2025-03-10	11.110	11.170	10.910	11.040	6.524	249,563
2025-03-07	11.140	11.200	11.050	11.200	6.619	165,044
2025-03-06	11.150	11.170	10.970	11.150	6.589	166,109
2025-03-05	11.200	11.320	11.020	11.200	6.619	256,617
2025-03-04	10.650	11.150	10.560	11.030	6.518	431,643
2025-03-03	11.530	11.530	10.800	11.000	6.501	541,850
2025-02-28	11.620	11.620	11.510	11.580	6.843	130,305
2025-02-27	11.710	11.780	11.690	11.710	6.831	167,307
2025-02-26	11.720	11.750	11.670	11.750	6.855	126,977
2025-02-25	11.700	11.780	11.620	11.700	6.826	161,583
2025-02-24	11.640	11.760	11.590	11.670	6.808	132,035
2025-02-21	11.760	11.800	11.640	11.640	6.791	179,685
2025-02-20	11.710	11.750	11.670	11.730	6.843	81,058
2025-02-19	11.710	11.880	11.700	11.730	6.843	202,978
2025-02-18	11.580	11.780	11.580	11.780	6.872	215,489
2025-02-14	11.510	11.570	11.490	11.550	6.738	70,144

← NewerPage 7 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.