Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	10.50	10.50	10.42	10.43	10.43	-0.67%	31,948
Jun 25, 2025	10.52	10.52	10.48	10.50	10.50	0.19%	14,400
Jun 24, 2025	10.51	10.52	10.48	10.48	10.48	-0.29%	12,423
Jun 23, 2025	10.41	10.51	10.41	10.51	10.51	0.48%	21,261
Jun 20, 2025	10.45	10.47	10.43	10.46	10.46	-	12,592
Jun 19, 2025	10.42	10.47	10.40	10.46	10.46	-0.19%	22,295
Jun 18, 2025	10.48	10.48	10.42	10.48	10.48	0.29%	33,897
Jun 17, 2025	10.40	10.45	10.40	10.45	10.45	0.19%	14,027
Jun 16, 2025	10.39	10.43	10.39	10.43	10.43	0.29%	16,196
Jun 13, 2025	10.47	10.47	10.40	10.40	10.40	-0.29%	16,685
Jun 12, 2025	10.43	10.45	10.37	10.43	10.43	-0.10%	44,542
Jun 11, 2025	10.48	10.52	10.43	10.44	10.44	-0.76%	20,050
Jun 10, 2025	10.48	10.54	10.48	10.52	10.52	0.67%	25,545
Jun 9, 2025	10.47	10.48	10.45	10.45	10.45	-	6,016
Jun 6, 2025	10.45	10.45	10.43	10.45	10.45	-0.38%	17,453
Jun 5, 2025	10.49	10.51	10.46	10.49	10.49	0.19%	34,122
Jun 4, 2025	10.43	10.47	10.41	10.47	10.47	0.48%	22,400
Jun 3, 2025	10.39	10.43	10.36	10.42	10.42	0.39%	21,301
Jun 2, 2025	10.37	10.38	10.35	10.38	10.38	0.10%	16,150
May 30, 2025	10.38	10.38	10.35	10.37	10.37	-0.58%	33,771
May 29, 2025	10.42	10.44	10.40	10.43	10.38	-	31,400
May 28, 2025	10.41	10.44	10.33	10.43	10.38	0.29%	38,321
May 27, 2025	10.32	10.41	10.32	10.40	10.35	0.48%	83,480
May 26, 2025	10.34	10.36	10.34	10.35	10.30	0.10%	48,650
May 23, 2025	10.36	10.36	10.33	10.34	10.29	-0.29%	70,000
May 22, 2025	10.31	10.38	10.31	10.37	10.32	0.39%	62,200
May 21, 2025	10.32	10.34	10.31	10.33	10.28	-0.10%	28,864
May 20, 2025	10.27	10.34	10.27	10.34	10.29	0.68%	38,920
May 16, 2025	10.24	10.27	10.24	10.27	10.22	0.29%	24,600
May 15, 2025	10.23	10.24	10.23	10.24	10.19	0.10%	49,501
May 14, 2025	10.23	10.24	10.23	10.23	10.18	-0.10%	18,360
May 13, 2025	10.23	10.24	10.22	10.24	10.19	0.10%	24,100
May 12, 2025	10.22	10.26	10.22	10.23	10.18	0.24%	33,763
May 9, 2025	10.19	10.21	10.18	10.21	10.15	0.05%	32,180
May 8, 2025	10.20	10.21	10.20	10.20	10.15	-	11,971
May 7, 2025	10.19	10.20	10.19	10.20	10.15	0.05%	31,748
May 6, 2025	10.22	10.22	10.18	10.20	10.14	-0.15%	9,610
May 5, 2025	10.19	10.21	10.18	10.21	10.16	0.20%	67,164
May 2, 2025	10.18	10.21	10.17	10.19	10.14	0.30%	132,370
May 1, 2025	10.14	10.18	10.11	10.16	10.11	-0.68%	259,100
Apr 30, 2025	10.22	10.28	10.20	10.23	10.18	-0.78%	32,690
Apr 29, 2025	10.31	10.33	10.25	10.31	10.20	0.19%	31,672
Apr 28, 2025	10.34	10.34	10.25	10.29	10.18	-0.48%	36,648
Apr 25, 2025	10.32	10.35	10.30	10.34	10.23	0.19%	16,391
Apr 24, 2025	10.23	10.32	10.23	10.32	10.21	0.10%	18,133
Apr 23, 2025	10.24	10.33	10.19	10.31	10.20	0.98%	77,016
Apr 22, 2025	10.25	10.25	10.17	10.21	10.10	-0.29%	17,900
Apr 21, 2025	10.24	10.25	10.17	10.24	10.13	0.20%	18,545
Apr 17, 2025	10.16	10.23	10.16	10.22	10.11	0.69%	25,587
Apr 16, 2025	10.11	10.17	10.11	10.15	10.05	0.40%	52,852