Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	11.550	11.560	11.450	11.500	6.709	70,942
2025-02-12	11.570	11.580	11.490	11.540	6.732	70,144
2025-02-11	11.610	11.620	11.530	11.570	6.750	103,286
2025-02-10	11.490	11.640	11.490	11.590	6.761	120,722
2025-02-07	11.610	11.610	11.470	11.550	6.738	78,529
2025-02-06	11.610	11.610	11.450	11.540	6.732	75,335
2025-02-05	11.470	11.560	11.400	11.470	6.691	194,725
2025-02-04	11.470	11.700	11.410	11.410	6.656	229,864
2025-02-03	9.390	11.600	9.390	11.310	6.598	692,652
2025-01-31	11.920	11.970	11.780	11.780	6.872	270,193
2025-01-30	12.010	12.120	11.980	12.070	6.957	243,706
2025-01-29	12.030	12.030	11.980	12.010	6.922	184,477
2025-01-28	12.050	12.050	11.980	12.030	6.934	170,767
2025-01-27	12.020	12.050	11.950	12.050	6.945	159,587
2025-01-24	12.080	12.080	11.990	12.040	6.940	172,498
2025-01-23	12.020	12.050	11.980	12.040	6.940	94,634
2025-01-22	12.000	12.000	11.960	12.000	6.917	156,259
2025-01-21	11.960	12.000	11.920	11.990	6.911	187,804
2025-01-20	11.720	11.980	11.680	11.980	6.905	173,962
2025-01-17	11.760	11.760	11.680	11.700	6.744	105,548
2025-01-16	11.730	11.740	11.680	11.720	6.755	177,555
2025-01-15	11.580	11.710	11.580	11.710	6.749	140,287
2025-01-14	11.600	11.610	11.560	11.580	6.674	86,781
2025-01-13	11.580	11.650	11.570	11.590	6.680	128,841
2025-01-10	11.590	11.650	11.550	11.640	6.709	80,126
2025-01-09	11.630	11.630	11.570	11.610	6.692	84,785
2025-01-08	11.680	11.680	11.540	11.610	6.692	127,909
2025-01-07	11.680	11.700	11.620	11.700	6.744	79,328
2025-01-06	11.720	11.730	11.670	11.700	6.744	103,419
2025-01-03	11.700	11.720	11.640	11.690	6.738	65,885
2025-01-02	11.750	11.770	11.510	11.640	6.709	144,946
2024-12-31	11.580	11.680	11.450	11.450	6.600	102,088
2024-12-30	11.740	11.740	11.550	11.720	6.668	237,850
2024-12-27	11.720	11.770	11.650	11.690	6.651	74,536
2024-12-24	11.720	11.760	11.640	11.720	6.668	130,837
2024-12-23	11.500	11.730	11.500	11.700	6.657	121,787
2024-12-20	11.240	11.600	11.210	11.600	6.600	205,773
2024-12-19	11.500	11.500	11.200	11.260	6.406	555,426
2024-12-18	11.920	11.990	11.400	11.510	6.549	255,951
2024-12-17	12.050	12.050	11.940	11.980	6.816	159,454
2024-12-16	12.050	12.070	12.010	12.060	6.862	72,007
2024-12-13	12.000	12.040	12.000	12.010	6.833	184,477
2024-12-12	12.030	12.060	12.000	12.000	6.827	180,750
2024-12-11	12.100	12.100	12.020	12.040	6.850	199,650
2024-12-10	12.020	12.040	12.000	12.020	6.839	92,638
2024-12-09	12.020	12.040	11.980	12.030	6.844	67,748
2024-12-06	12.000	12.050	11.970	12.010	6.833	129,240
2024-12-05	11.930	12.000	11.920	11.990	6.822	99,958
2024-12-04	11.890	11.970	11.890	11.900	6.770	124,848
2024-12-03	11.960	11.970	11.880	11.910	6.776	143,349
2024-12-02	12.030	12.050	11.910	11.920	6.782	116,596
2024-11-29	11.930	12.000	11.890	12.000	6.827	73,338
2024-11-28	12.130	12.130	11.950	11.960	6.724	243,041
2024-11-27	12.050	12.130	12.040	12.090	6.797	192,596
2024-11-26	12.050	12.060	11.990	12.030	6.763	137,359
2024-11-25	11.990	12.050	11.950	12.050	6.774	171,433
2024-11-22	11.890	11.970	11.860	11.960	6.724	209,899
2024-11-21	11.770	11.880	11.770	11.870	6.673	64,953
2024-11-20	11.740	11.760	11.720	11.740	6.600	109,674
2024-11-19	11.700	11.740	11.680	11.710	6.583	104,484

← NewerPage 8 of 21 · 1,258 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.