Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	13.83	13.83	13.51	13.61	13.61	-1.31%	226,114
Oct 8, 2025	13.88	13.88	13.65	13.79	13.79	-0.07%	135,000
Oct 7, 2025	13.95	13.95	13.76	13.80	13.80	-0.79%	79,105
Oct 6, 2025	13.79	14.09	13.79	13.91	13.91	1.61%	203,704
Oct 3, 2025	13.80	13.80	13.60	13.69	13.69	-0.51%	299,935
Oct 2, 2025	13.82	13.86	13.74	13.76	13.76	-0.86%	184,900
Oct 1, 2025	13.92	13.93	13.76	13.88	13.88	-0.36%	130,100
Sep 30, 2025	14.00	14.09	13.87	13.93	13.93	-1.21%	160,847
Sep 29, 2025	14.28	14.29	14.01	14.10	14.10	-1.26%	166,725
Sep 26, 2025	13.95	14.28	13.76	14.28	14.12	4.62%	440,300
Sep 25, 2025	13.59	13.70	13.46	13.65	13.50	0.59%	178,770
Sep 24, 2025	13.53	13.82	13.48	13.57	13.42	0.52%	440,337
Sep 23, 2025	12.99	13.62	12.99	13.50	13.34	4.25%	518,334
Sep 22, 2025	12.95	12.98	12.86	12.95	12.81	-	152,570
Sep 19, 2025	12.96	13.00	12.93	12.95	12.80	0.31%	179,651
Sep 18, 2025	12.87	12.94	12.80	12.91	12.76	0.86%	159,504
Sep 17, 2025	12.83	12.86	12.75	12.80	12.65	-0.08%	160,930
Sep 16, 2025	12.68	12.84	12.67	12.81	12.66	1.26%	143,571
Sep 15, 2025	12.50	12.65	12.50	12.65	12.51	1.61%	141,130
Sep 12, 2025	12.45	12.50	12.45	12.45	12.31	0.16%	115,390
Sep 11, 2025	12.39	12.45	12.31	12.43	12.28	0.57%	211,530
Sep 10, 2025	12.12	12.41	12.12	12.36	12.22	2.23%	183,966
Sep 9, 2025	11.98	12.09	11.98	12.09	11.95	1.00%	162,690
Sep 8, 2025	11.95	11.98	11.90	11.97	11.84	0.17%	139,700
Sep 5, 2025	11.90	11.95	11.89	11.95	11.82	0.76%	95,920
Sep 4, 2025	11.84	11.89	11.84	11.86	11.73	0.25%	140,616
Sep 3, 2025	11.85	11.89	11.80	11.83	11.69	-	57,472
Sep 2, 2025	11.84	11.85	11.75	11.83	11.69	-0.17%	113,190
Aug 29, 2025	11.83	11.91	11.83	11.85	11.85	-0.92%	112,420
Aug 28, 2025	11.98	12.00	11.93	11.96	11.80	0.08%	362,780
Aug 27, 2025	11.88	11.95	11.86	11.95	11.79	0.76%	279,400
Aug 26, 2025	11.81	11.86	11.78	11.86	11.71	0.76%	199,430
Aug 25, 2025	11.76	11.82	11.71	11.77	11.62	0.26%	162,250
Aug 22, 2025	11.73	11.76	11.69	11.74	11.58	0.60%	149,050
Aug 21, 2025	11.65	11.74	11.61	11.67	11.52	0.52%	248,160
Aug 20, 2025	11.63	11.65	11.59	11.61	11.45	0.17%	61,820
Aug 19, 2025	11.63	11.65	11.59	11.59	11.44	-0.17%	108,130
Aug 18, 2025	11.53	11.63	11.53	11.61	11.45	0.69%	131,450
Aug 15, 2025	11.55	11.58	11.53	11.53	11.37	0.09%	55,220
Aug 14, 2025	11.51	11.55	11.48	11.52	11.37	0.35%	72,820
Aug 13, 2025	11.51	11.56	11.48	11.48	11.33	-0.09%	135,300
Aug 12, 2025	11.54	11.56	11.48	11.49	11.34	0.17%	160,930
Aug 11, 2025	11.36	11.50	11.36	11.47	11.32	0.70%	69,080
Aug 8, 2025	11.34	11.40	11.27	11.39	11.24	0.80%	58,300
Aug 7, 2025	11.39	11.39	11.25	11.30	11.15	-0.26%	169,400
Aug 6, 2025	11.32	11.41	11.28	11.33	11.18	0.53%	93,610
Aug 5, 2025	11.27	11.30	11.23	11.27	11.12	-0.18%	130,240
Aug 1, 2025	11.38	11.41	11.19	11.29	11.14	-1.57%	226,380
Jul 31, 2025	11.49	11.50	11.39	11.47	11.32	-1.21%	111,650
Jul 30, 2025	11.63	11.65	11.55	11.61	11.31	-	203,610