Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	10.27	10.34	10.27	10.34	10.34	0.68%	38,920
May 16, 2025	10.24	10.27	10.24	10.27	10.27	0.29%	24,600
May 15, 2025	10.23	10.24	10.23	10.24	10.24	0.10%	49,501
May 14, 2025	10.23	10.24	10.23	10.23	10.23	-0.10%	18,360
May 13, 2025	10.23	10.24	10.22	10.24	10.24	0.10%	24,100
May 12, 2025	10.22	10.26	10.22	10.23	10.23	0.24%	33,763
May 9, 2025	10.19	10.21	10.18	10.21	10.21	0.05%	32,180
May 8, 2025	10.20	10.21	10.20	10.20	10.20	-	11,971
May 7, 2025	10.19	10.20	10.19	10.20	10.20	0.05%	31,748
May 6, 2025	10.22	10.22	10.18	10.20	10.20	-0.15%	9,610
May 5, 2025	10.19	10.21	10.18	10.21	10.21	0.20%	67,164
May 2, 2025	10.18	10.21	10.17	10.19	10.19	0.30%	132,370
May 1, 2025	10.14	10.18	10.11	10.16	10.16	-0.68%	259,100
Apr 30, 2025	10.22	10.28	10.20	10.23	10.23	-0.78%	32,690
Apr 29, 2025	10.31	10.33	10.25	10.31	10.26	0.19%	31,672
Apr 28, 2025	10.34	10.34	10.25	10.29	10.24	-0.48%	36,648
Apr 25, 2025	10.32	10.35	10.30	10.34	10.29	0.19%	16,391
Apr 24, 2025	10.23	10.32	10.23	10.32	10.27	0.10%	18,133
Apr 23, 2025	10.24	10.33	10.19	10.31	10.26	0.98%	77,016
Apr 22, 2025	10.25	10.25	10.17	10.21	10.16	-0.29%	17,900
Apr 21, 2025	10.24	10.25	10.17	10.24	10.19	0.20%	18,545
Apr 17, 2025	10.16	10.23	10.16	10.22	10.17	0.69%	25,587
Apr 16, 2025	10.11	10.17	10.11	10.15	10.10	0.40%	52,852
Apr 15, 2025	10.15	10.17	10.08	10.11	10.06	-0.10%	18,060
Apr 14, 2025	10.09	10.15	10.09	10.12	10.07	0.20%	21,400
Apr 11, 2025	10.09	10.13	10.08	10.10	10.05	0.50%	27,497
Apr 10, 2025	10.10	10.11	10.03	10.05	10.00	-0.20%	33,400
Apr 9, 2025	10.00	10.14	9.97	10.07	10.02	0.50%	52,592
Apr 8, 2025	10.27	10.27	10.02	10.02	9.97	-0.40%	41,047
Apr 7, 2025	10.06	10.08	9.95	10.06	10.01	-0.59%	102,001
Apr 4, 2025	10.29	10.29	10.07	10.12	10.07	-1.75%	59,774
Apr 3, 2025	10.38	10.38	10.28	10.30	10.25	-1.15%	36,525
Apr 2, 2025	10.47	10.47	10.40	10.42	10.37	-0.48%	16,179
Apr 1, 2025	10.39	10.47	10.39	10.47	10.42	-0.19%	16,250
Mar 31, 2025	10.40	10.49	10.35	10.49	10.44	0.38%	20,500
Mar 28, 2025	10.45	10.45	10.41	10.45	10.34	0.19%	12,890
Mar 27, 2025	10.45	10.46	10.42	10.43	10.32	-	20,645
Mar 26, 2025	10.47	10.48	10.43	10.43	10.32	-0.29%	27,857
Mar 25, 2025	10.46	10.48	10.45	10.46	10.35	-	37,300
Mar 24, 2025	10.43	10.47	10.43	10.46	10.35	0.10%	31,200
Mar 21, 2025	10.46	10.47	10.42	10.45	10.34	-0.10%	26,875
Mar 20, 2025	10.47	10.47	10.42	10.46	10.35	-0.48%	20,760
Mar 19, 2025	10.45	10.51	10.40	10.51	10.40	0.67%	26,715
Mar 18, 2025	10.42	10.51	10.42	10.44	10.33	-0.29%	35,300
Mar 17, 2025	10.50	10.50	10.42	10.47	10.36	-	73,625
Mar 14, 2025	10.30	10.47	10.30	10.47	10.36	1.36%	33,887
Mar 13, 2025	10.29	10.35	10.29	10.33	10.22	-0.19%	26,484
Mar 12, 2025	10.21	10.36	10.20	10.35	10.24	1.47%	25,997
Mar 11, 2025	10.35	10.38	10.10	10.20	10.10	-2.21%	132,214
Mar 10, 2025	10.66	10.67	10.40	10.43	10.32	-2.34%	42,478