Canadian Banc Corp. (TSX:BK.PRA)
Canada · Delayed Price · Currency is CAD 10.60
-0.03 (-0.28%)
At close: Jul 30, 2025
Canadian Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.60 | 10.62 | 10.58 | 10.61 | 10.61 | -0.19% | 1,800 |
| Jul 31, 2025 | 10.60 | 10.64 | 10.60 | 10.63 | 10.63 | -0.19% | 5,250 |
| Jul 30, 2025 | 10.70 | 10.70 | 10.63 | 10.65 | 10.60 | -0.28% | 11,601 |
| Jul 29, 2025 | 10.66 | 10.70 | 10.64 | 10.68 | 10.63 | 0.19% | 21,003 |
| Jul 28, 2025 | 10.68 | 10.70 | 10.65 | 10.66 | 10.61 | -0.19% | 21,900 |
| Jul 25, 2025 | 10.70 | 10.71 | 10.67 | 10.68 | 10.63 | -0.47% | 12,480 |
| Jul 24, 2025 | 10.71 | 10.73 | 10.70 | 10.73 | 10.68 | - | 14,159 |
| Jul 23, 2025 | 10.69 | 10.75 | 10.68 | 10.73 | 10.68 | -0.09% | 22,997 |
| Jul 22, 2025 | 10.67 | 10.74 | 10.66 | 10.74 | 10.69 | 0.56% | 43,132 |
| Jul 21, 2025 | 10.68 | 10.70 | 10.68 | 10.68 | 10.63 | 0.19% | 27,300 |
| Jul 18, 2025 | 10.69 | 10.69 | 10.65 | 10.66 | 10.61 | -0.28% | 10,000 |
| Jul 17, 2025 | 10.67 | 10.69 | 10.65 | 10.69 | 10.64 | 0.19% | 11,603 |
| Jul 16, 2025 | 10.67 | 10.67 | 10.65 | 10.67 | 10.62 | - | 2,117 |
| Jul 15, 2025 | 10.69 | 10.70 | 10.67 | 10.67 | 10.62 | -0.09% | 8,300 |
| Jul 14, 2025 | 10.64 | 10.69 | 10.63 | 10.68 | 10.63 | 0.28% | 36,556 |
| Jul 11, 2025 | 10.65 | 10.67 | 10.63 | 10.65 | 10.60 | -0.28% | 18,135 |
| Jul 10, 2025 | 10.64 | 10.68 | 10.63 | 10.68 | 10.63 | 0.09% | 15,152 |
| Jul 9, 2025 | 10.55 | 10.68 | 10.55 | 10.67 | 10.62 | 0.66% | 32,952 |
| Jul 8, 2025 | 10.47 | 10.60 | 10.47 | 10.60 | 10.55 | 0.47% | 9,435 |
| Jul 7, 2025 | 10.46 | 10.55 | 10.46 | 10.55 | 10.50 | 0.67% | 22,357 |
| Jul 4, 2025 | 10.43 | 10.48 | 10.43 | 10.48 | 10.43 | 0.38% | 4,500 |
| Jul 3, 2025 | 10.43 | 10.45 | 10.43 | 10.44 | 10.39 | 0.19% | 1,900 |
| Jul 2, 2025 | 10.40 | 10.42 | 10.39 | 10.42 | 10.37 | 0.19% | 17,300 |
| Jun 30, 2025 | 10.39 | 10.42 | 10.37 | 10.40 | 10.35 | -0.19% | 15,300 |
| Jun 27, 2025 | 10.42 | 10.43 | 10.41 | 10.42 | 10.31 | -0.10% | 41,450 |
| Jun 26, 2025 | 10.50 | 10.50 | 10.42 | 10.43 | 10.32 | -0.67% | 31,948 |
| Jun 25, 2025 | 10.52 | 10.52 | 10.48 | 10.50 | 10.39 | 0.19% | 14,400 |
| Jun 24, 2025 | 10.51 | 10.52 | 10.48 | 10.48 | 10.37 | -0.29% | 12,423 |
| Jun 23, 2025 | 10.41 | 10.51 | 10.41 | 10.51 | 10.40 | 0.48% | 21,261 |
| Jun 20, 2025 | 10.45 | 10.47 | 10.43 | 10.46 | 10.35 | - | 12,592 |
| Jun 19, 2025 | 10.42 | 10.47 | 10.40 | 10.46 | 10.35 | -0.19% | 22,295 |
| Jun 18, 2025 | 10.48 | 10.48 | 10.42 | 10.48 | 10.37 | 0.29% | 33,897 |
| Jun 17, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.34 | 0.19% | 14,027 |
| Jun 16, 2025 | 10.39 | 10.43 | 10.39 | 10.43 | 10.32 | 0.29% | 16,196 |
| Jun 13, 2025 | 10.47 | 10.47 | 10.40 | 10.40 | 10.29 | -0.29% | 16,685 |
| Jun 12, 2025 | 10.43 | 10.45 | 10.37 | 10.43 | 10.32 | -0.10% | 44,542 |
| Jun 11, 2025 | 10.48 | 10.52 | 10.43 | 10.44 | 10.33 | -0.76% | 20,050 |
| Jun 10, 2025 | 10.48 | 10.54 | 10.48 | 10.52 | 10.41 | 0.67% | 25,545 |
| Jun 9, 2025 | 10.47 | 10.48 | 10.45 | 10.45 | 10.34 | - | 6,016 |
| Jun 6, 2025 | 10.45 | 10.45 | 10.43 | 10.45 | 10.34 | -0.38% | 17,453 |
| Jun 5, 2025 | 10.49 | 10.51 | 10.46 | 10.49 | 10.38 | 0.19% | 34,122 |
| Jun 4, 2025 | 10.43 | 10.47 | 10.41 | 10.47 | 10.36 | 0.48% | 22,400 |
| Jun 3, 2025 | 10.39 | 10.43 | 10.36 | 10.42 | 10.31 | 0.39% | 21,301 |
| Jun 2, 2025 | 10.37 | 10.38 | 10.35 | 10.38 | 10.27 | 0.10% | 16,150 |
| May 30, 2025 | 10.38 | 10.38 | 10.35 | 10.37 | 10.26 | -0.58% | 33,771 |
| May 29, 2025 | 10.42 | 10.44 | 10.40 | 10.43 | 10.27 | - | 31,400 |
| May 28, 2025 | 10.41 | 10.44 | 10.33 | 10.43 | 10.27 | 0.29% | 38,321 |
| May 27, 2025 | 10.32 | 10.41 | 10.32 | 10.40 | 10.24 | 0.48% | 83,480 |
| May 26, 2025 | 10.34 | 10.36 | 10.34 | 10.35 | 10.19 | 0.10% | 48,650 |
| May 23, 2025 | 10.36 | 10.36 | 10.33 | 10.34 | 10.18 | -0.29% | 70,000 |