TSX:BANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.60	11.62	11.50	11.61	11.61	-0.09%	435,172
Jun 22, 2026	11.60	11.67	11.56	11.62	11.62	-0.26%	599,489
Jun 19, 2026	11.65	11.72	11.55	11.65	11.65	0.34%	395,010
Jun 18, 2026	11.58	11.63	11.56	11.61	11.61	0.69%	233,365
Jun 17, 2026	11.44	11.55	11.44	11.53	11.53	0.79%	519,021
Jun 16, 2026	11.37	11.44	11.35	11.44	11.44	1.06%	258,889
Jun 15, 2026	11.33	11.35	11.26	11.32	11.32	0.58%	318,076
Jun 12, 2026	11.21	11.28	11.19	11.26	11.26	1.03%	641,051
Jun 11, 2026	11.02	11.16	11.02	11.14	11.14	1.27%	391,418
Jun 10, 2026	10.97	11.04	10.97	11.00	11.00	0.09%	211,079
Jun 9, 2026	10.96	11.03	10.90	10.99	10.99	0.92%	516,362
Jun 8, 2026	10.90	10.98	10.85	10.89	10.89	-	460,265
Jun 5, 2026	10.79	10.92	10.79	10.89	10.89	0.32%	496,251
Jun 4, 2026	10.74	10.86	10.71	10.86	10.86	1.54%	403,382
Jun 3, 2026	10.73	10.79	10.69	10.69	10.69	-0.47%	183,684
Jun 2, 2026	10.52	10.74	10.52	10.74	10.74	1.99%	588,364
Jun 1, 2026	10.65	10.69	10.50	10.53	10.53	-1.31%	465,666
May 29, 2026	10.66	10.72	10.59	10.67	10.67	0.30%	507,372
May 28, 2026	10.85	10.85	10.73	10.77	10.64	-0.92%	1,271,476
May 27, 2026	10.90	10.94	10.84	10.87	10.74	-0.23%	779,312
May 26, 2026	10.98	10.98	10.86	10.90	10.76	-0.50%	485,844
May 25, 2026	10.94	11.00	10.92	10.95	10.82	0.74%	443,995
May 22, 2026	10.91	10.93	10.87	10.87	10.74	0.23%	291,209
May 21, 2026	10.70	10.87	10.69	10.85	10.71	1.07%	336,496
May 20, 2026	10.56	10.76	10.56	10.73	10.60	1.90%	494,611
May 19, 2026	10.54	10.60	10.50	10.53	10.40	0.38%	444,193
May 15, 2026	10.43	10.49	10.41	10.49	10.36	-	259,832
May 14, 2026	10.39	10.49	10.39	10.49	10.36	0.96%	443,153
May 13, 2026	10.46	10.53	10.36	10.39	10.26	-1.05%	682,112
May 12, 2026	10.46	10.50	10.38	10.50	10.37	0.67%	382,163
May 11, 2026	10.43	10.49	10.41	10.43	10.30	-0.19%	306,401
May 8, 2026	10.41	10.48	10.41	10.45	10.32	0.38%	289,537
May 7, 2026	10.50	10.52	10.36	10.41	10.28	-0.48%	514,175
May 6, 2026	10.35	10.52	10.35	10.46	10.33	1.75%	496,198
May 5, 2026	10.23	10.30	10.23	10.28	10.15	0.83%	355,821
May 4, 2026	10.32	10.32	10.18	10.20	10.07	-1.21%	431,174
May 1, 2026	10.28	10.39	10.26	10.32	10.19	0.29%	1,234,721
Apr 30, 2026	10.09	10.29	10.05	10.29	10.16	2.03%	636,430
Apr 29, 2026	10.28	10.33	10.19	10.21	9.96	-1.02%	1,618,557
Apr 28, 2026	10.29	10.35	10.26	10.31	10.06	0.54%	707,847
Apr 27, 2026	10.22	10.27	10.18	10.26	10.01	0.05%	761,198
Apr 24, 2026	10.23	10.29	10.18	10.25	10.01	0.44%	289,864
Apr 23, 2026	10.13	10.25	10.12	10.21	9.96	0.44%	432,990
Apr 22, 2026	10.23	10.23	10.14	10.16	9.92	-0.10%	430,273
Apr 21, 2026	10.26	10.30	10.17	10.17	9.93	-0.78%	439,981
Apr 20, 2026	10.18	10.28	10.16	10.25	10.01	0.10%	549,549
Apr 17, 2026	10.15	10.28	10.15	10.24	10.00	1.19%	563,606
Apr 16, 2026	10.19	10.20	10.11	10.12	9.88	-0.39%	307,580
Apr 15, 2026	10.10	10.17	10.09	10.16	9.92	0.79%	383,206
Apr 14, 2026	10.00	10.09	9.97	10.08	9.84	0.90%	511,564