Canadian Banc Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	11.670	11.770	11.670	11.760	6.611	86,648
2024-11-15	11.710	11.730	11.670	11.690	6.572	177,822
2024-11-14	11.630	11.710	11.630	11.700	6.577	45,653
2024-11-13	11.660	11.660	11.610	11.610	6.527	62,690
2024-11-12	11.580	11.650	11.580	11.590	6.516	74,536
2024-11-11	11.680	11.730	11.570	11.600	6.521	307,860
2024-11-08	11.670	11.670	11.550	11.660	6.555	173,562
2024-11-07	11.560	11.620	11.500	11.520	6.476	136,960
2024-11-06	11.500	11.540	11.430	11.510	6.471	153,065
2024-11-05	11.290	11.380	11.280	11.330	6.369	80,259
2024-11-04	11.430	11.430	11.280	11.280	6.341	172,764
2024-11-01	11.430	11.480	11.410	11.430	6.426	100,357
2024-10-31	11.560	11.560	11.370	11.420	6.420	155,461
2024-10-30	11.610	11.750	11.590	11.650	6.469	194,459
2024-10-29	11.590	11.610	11.550	11.590	6.436	74,004
2024-10-28	11.570	11.600	11.540	11.580	6.431	173,962
2024-10-25	11.520	11.570	11.520	11.520	6.397	77,730
2024-10-24	11.540	11.540	11.490	11.520	6.397	78,130
2024-10-23	11.530	11.530	11.490	11.520	6.397	117,394
2024-10-22	11.510	11.550	11.500	11.520	6.397	134,431
2024-10-21	11.480	11.560	11.450	11.530	6.403	196,722
2024-10-18	11.430	11.480	11.400	11.480	6.375	177,689
2024-10-17	11.400	11.420	11.370	11.390	6.325	107,944
2024-10-16	11.340	11.400	11.340	11.370	6.314	113,002
2024-10-15	11.330	11.340	11.310	11.340	6.297	116,329
2024-10-11	11.330	11.390	11.310	11.330	6.292	92,771
2024-10-10	11.320	11.330	11.290	11.330	6.292	106,081
2024-10-09	11.310	11.340	11.290	11.340	6.297	172,098
2024-10-08	11.330	11.330	11.280	11.320	6.286	40,995
2024-10-07	11.310	11.330	11.280	11.310	6.281	99,026
2024-10-04	11.350	11.350	11.280	11.300	6.275	98,361
2024-10-03	11.330	11.330	11.250	11.310	6.281	45,520
2024-10-02	11.230	11.330	11.220	11.300	6.275	94,501
2024-10-01	11.300	11.340	11.210	11.250	6.247	109,009
2024-09-30	11.370	11.370	11.270	11.320	6.286	96,897
2024-09-27	11.370	11.450	11.260	11.300	6.275	192,995
2024-09-26	11.480	11.520	11.440	11.450	6.281	284,169
2024-09-25	11.450	11.460	11.380	11.460	6.287	169,703
2024-09-24	11.430	11.500	11.360	11.460	6.287	132,035
2024-09-23	11.350	11.440	11.280	11.440	6.276	135,629
2024-09-20	11.320	11.340	11.270	11.310	6.204	111,937
2024-09-19	11.340	11.340	11.250	11.300	6.199	91,040
2024-09-18	11.250	11.280	11.200	11.210	6.150	92,505
2024-09-17	11.260	11.370	11.230	11.240	6.166	194,193
2024-09-16	11.170	11.260	11.120	11.260	6.177	172,631
2024-09-13	11.100	11.180	11.090	11.160	6.122	168,638
2024-09-12	11.110	11.110	11.030	11.100	6.089	73,072
2024-09-11	11.020	11.070	10.970	11.060	6.067	194,858
2024-09-10	11.100	11.100	11.010	11.080	6.078	83,986
2024-09-09	11.080	11.080	10.980	11.060	6.067	106,214
2024-09-06	11.010	11.060	10.990	11.020	6.045	182,613
2024-09-05	11.000	11.070	10.980	11.040	6.056	89,843
2024-09-04	11.050	11.050	10.980	10.990	6.029	89,443
2024-09-03	11.040	11.050	11.000	11.020	6.045	100,890
2024-08-30	11.040	11.130	11.040	11.070	6.073	107,678
2024-08-29	11.060	11.210	11.060	11.190	6.062	210,964
2024-08-28	11.110	11.110	11.030	11.060	5.992	72,673
2024-08-27	11.080	11.110	11.050	11.090	6.008	96,364
2024-08-26	11.090	11.140	11.070	11.120	6.024	125,780
2024-08-23	11.080	11.120	11.050	11.100	6.014	142,816

← NewerPage 9 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.