TSX:BANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.96	12.10	11.87	12.10	-	1.00%	242,589
Jul 27, 2026	12.00	12.03	11.87	11.98	11.98	0.50%	378,999
Jul 24, 2026	11.84	11.96	11.81	11.92	11.92	1.19%	344,204
Jul 23, 2026	11.83	11.83	11.71	11.78	11.78	-1.09%	584,164
Jul 22, 2026	11.89	12.00	11.88	11.91	11.91	0.13%	192,442
Jul 21, 2026	11.87	11.92	11.77	11.90	11.90	0.55%	801,797
Jul 20, 2026	12.12	12.13	11.81	11.83	11.83	-2.07%	1,039,316
Jul 17, 2026	12.02	12.14	11.94	12.08	12.08	-	653,337
Jul 16, 2026	12.09	12.14	12.02	12.08	12.08	-0.08%	534,631
Jul 15, 2026	11.94	12.10	11.90	12.09	12.09	1.77%	509,938
Jul 14, 2026	11.81	11.92	11.79	11.88	11.88	0.76%	488,815
Jul 13, 2026	11.86	11.87	11.72	11.79	11.79	-0.67%	756,753
Jul 10, 2026	11.82	11.88	11.77	11.87	11.87	0.89%	302,738
Jul 9, 2026	11.66	11.80	11.63	11.77	11.77	1.42%	430,384
Jul 8, 2026	11.76	11.79	11.57	11.60	11.60	-2.03%	641,489
Jul 7, 2026	11.80	11.87	11.74	11.84	11.84	0.59%	425,782
Jul 6, 2026	11.73	11.77	11.68	11.77	11.77	1.03%	581,496
Jul 3, 2026	11.62	11.72	11.62	11.65	11.65	0.52%	354,061
Jul 2, 2026	11.68	11.69	11.50	11.59	11.59	-0.52%	682,421
Jun 30, 2026	11.56	11.65	11.52	11.65	11.65	1.06%	538,597
Jun 29, 2026	11.62	11.67	11.57	11.66	11.53	0.78%	634,065
Jun 26, 2026	11.57	11.64	11.54	11.57	11.44	-0.22%	1,815,067
Jun 25, 2026	11.61	11.69	11.60	11.60	11.46	0.39%	278,810
Jun 24, 2026	11.65	11.65	11.47	11.55	11.42	-0.52%	428,958
Jun 23, 2026	11.60	11.62	11.50	11.61	11.48	-0.09%	435,172
Jun 22, 2026	11.60	11.67	11.56	11.62	11.49	-0.26%	599,489
Jun 19, 2026	11.65	11.72	11.55	11.65	11.52	0.34%	395,010
Jun 18, 2026	11.58	11.63	11.56	11.61	11.48	0.69%	233,365
Jun 17, 2026	11.44	11.55	11.44	11.53	11.40	0.79%	519,021
Jun 16, 2026	11.37	11.44	11.35	11.44	11.31	1.06%	258,889
Jun 15, 2026	11.33	11.35	11.26	11.32	11.19	0.58%	318,076
Jun 12, 2026	11.21	11.28	11.19	11.26	11.13	1.03%	641,051
Jun 11, 2026	11.02	11.16	11.02	11.14	11.01	1.27%	391,418
Jun 10, 2026	10.97	11.04	10.97	11.00	10.88	0.09%	211,079
Jun 9, 2026	10.96	11.03	10.90	10.99	10.87	0.92%	516,362
Jun 8, 2026	10.90	10.98	10.85	10.89	10.77	-	460,265
Jun 5, 2026	10.79	10.92	10.79	10.89	10.77	0.32%	496,251
Jun 4, 2026	10.74	10.86	10.71	10.86	10.73	1.54%	403,382
Jun 3, 2026	10.73	10.79	10.69	10.69	10.57	-0.47%	183,684
Jun 2, 2026	10.52	10.74	10.52	10.74	10.62	1.99%	588,364
Jun 1, 2026	10.65	10.69	10.50	10.53	10.41	-1.31%	465,666
May 29, 2026	10.66	10.72	10.59	10.67	10.55	0.30%	507,372
May 28, 2026	10.85	10.85	10.73	10.77	10.52	-0.92%	1,271,476
May 27, 2026	10.90	10.94	10.84	10.87	10.62	-0.23%	779,312
May 26, 2026	10.98	10.98	10.86	10.90	10.64	-0.50%	485,844
May 25, 2026	10.94	11.00	10.92	10.95	10.69	0.74%	443,995
May 22, 2026	10.91	10.93	10.87	10.87	10.62	0.23%	291,209
May 21, 2026	10.70	10.87	10.69	10.85	10.59	1.07%	336,496
May 20, 2026	10.56	10.76	10.56	10.73	10.48	1.90%	494,611
May 19, 2026	10.54	10.60	10.50	10.53	10.28	0.38%	444,193