TSX:BANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.47	11.57	11.45	11.56	-	1.31%	303,306
Sep 24, 2026	11.41	11.45	11.31	11.41	11.41	0.18%	530,224
Sep 23, 2026	11.55	11.62	11.39	11.39	11.39	-1.64%	508,589
Sep 22, 2026	11.76	11.77	11.54	11.58	11.58	-1.19%	563,907
Sep 21, 2026	11.63	11.72	11.63	11.72	11.72	1.38%	406,516
Sep 18, 2026	11.49	11.56	11.45	11.56	11.56	0.35%	276,858
Sep 17, 2026	11.54	11.55	11.45	11.52	11.52	0.70%	247,707
Sep 16, 2026	11.44	11.51	11.33	11.44	11.44	0.35%	472,833
Sep 15, 2026	11.41	11.41	11.29	11.40	11.40	-0.09%	178,010
Sep 14, 2026	11.38	11.49	11.37	11.41	11.41	0.09%	442,641
Sep 11, 2026	11.39	11.43	11.26	11.40	11.40	0.80%	298,841
Sep 10, 2026	11.22	11.31	11.20	11.31	11.31	0.62%	157,286
Sep 9, 2026	11.26	11.35	11.15	11.24	11.24	-1.14%	369,976
Sep 8, 2026	11.49	11.49	11.37	11.37	11.37	-1.47%	256,250
Sep 4, 2026	11.50	11.60	11.50	11.54	11.54	0.17%	413,917
Sep 3, 2026	11.36	11.54	11.34	11.52	11.52	1.77%	391,201
Sep 2, 2026	11.10	11.32	11.10	11.32	11.32	2.21%	245,002
Sep 1, 2026	11.17	11.22	10.99	11.08	11.08	-1.03%	575,975
Aug 31, 2026	11.27	11.30	11.16	11.19	11.19	-0.91%	483,827
Aug 28, 2026	11.44	11.48	11.36	11.45	11.29	0.48%	413,512
Aug 27, 2026	11.52	11.52	11.31	11.39	11.24	-0.87%	403,972
Aug 26, 2026	11.49	11.54	11.45	11.49	11.34	-	393,862
Aug 25, 2026	11.30	11.49	11.27	11.49	11.34	2.13%	278,131
Aug 24, 2026	11.20	11.33	11.16	11.25	11.10	-	422,623
Aug 21, 2026	11.18	11.38	11.18	11.25	11.10	0.72%	431,949
Aug 20, 2026	11.40	11.40	11.11	11.17	11.02	-2.40%	1,075,349
Aug 19, 2026	11.90	11.90	11.43	11.45	11.29	-3.42%	1,316,015
Aug 18, 2026	11.95	11.96	11.79	11.85	11.69	-1.04%	794,722
Aug 17, 2026	12.00	12.09	11.97	11.98	11.82	-0.37%	769,041
Aug 14, 2026	11.95	12.02	11.92	12.02	11.86	0.67%	376,904
Aug 13, 2026	11.92	12.00	11.89	11.94	11.78	0.63%	475,109
Aug 12, 2026	11.78	11.88	11.74	11.87	11.71	1.15%	603,277
Aug 11, 2026	11.86	11.91	11.72	11.73	11.57	-0.93%	436,658
Aug 10, 2026	11.80	11.89	11.77	11.84	11.68	0.42%	318,647
Aug 7, 2026	11.86	11.86	11.66	11.79	11.63	-0.46%	727,369
Aug 6, 2026	11.94	11.94	11.79	11.85	11.69	-0.04%	269,906
Aug 5, 2026	11.80	11.96	11.73	11.85	11.69	-0.04%	262,497
Aug 4, 2026	11.95	11.95	11.82	11.86	11.70	0.04%	445,073
Jul 31, 2026	11.85	11.93	11.80	11.85	11.69	0.65%	510,482
Jul 30, 2026	11.78	11.95	11.78	11.93	11.62	1.79%	722,412
Jul 29, 2026	12.07	12.07	11.67	11.72	11.41	-3.34%	1,610,967
Jul 28, 2026	11.96	12.12	11.87	12.12	11.81	1.17%	322,777
Jul 27, 2026	12.00	12.03	11.87	11.98	11.67	0.50%	378,999
Jul 24, 2026	11.84	11.96	11.81	11.92	11.61	1.19%	344,204
Jul 23, 2026	11.83	11.83	11.71	11.78	11.48	-1.09%	584,164
Jul 22, 2026	11.89	12.00	11.88	11.91	11.60	0.13%	192,442
Jul 21, 2026	11.87	11.92	11.77	11.90	11.59	0.55%	801,797
Jul 20, 2026	12.12	12.13	11.81	11.83	11.52	-2.07%	1,039,316
Jul 17, 2026	12.02	12.14	11.94	12.08	11.77	-	653,337
Jul 16, 2026	12.09	12.14	12.02	12.08	11.77	-0.08%	534,631