Canadian Banc Corp. (TSX:BK)
Canada
· Delayed Price · Currency is CAD 11.17
+0.07 (0.63%)
May 9, 2025, 3:59 PM EDT
Canadian Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.13 | 11.19 | 11.12 | 11.17 | 11.17 | 0.63% | 46,558 |
| May 8, 2025 | 11.09 | 11.14 | 11.00 | 11.10 | 11.10 | 0.63% | 67,304 |
| May 7, 2025 | 11.04 | 11.04 | 10.98 | 11.03 | 11.03 | 0.73% | 70,947 |
| May 6, 2025 | 10.98 | 10.98 | 10.91 | 10.95 | 10.95 | - | 15,623 |
| May 5, 2025 | 10.99 | 11.04 | 10.91 | 10.95 | 10.95 | -0.54% | 64,438 |
| May 2, 2025 | 10.99 | 11.04 | 10.90 | 11.01 | 11.01 | 1.01% | 95,028 |
| May 1, 2025 | 10.94 | 11.02 | 10.87 | 10.90 | 10.90 | 0.09% | 47,300 |
| Apr 30, 2025 | 10.87 | 10.92 | 10.69 | 10.89 | 10.89 | -2.07% | 88,100 |
| Apr 29, 2025 | 11.04 | 11.13 | 10.96 | 11.12 | 10.98 | 1.18% | 146,000 |
| Apr 28, 2025 | 10.98 | 11.06 | 10.93 | 10.99 | 10.85 | 0.92% | 101,803 |
| Apr 25, 2025 | 10.86 | 10.90 | 10.82 | 10.89 | 10.76 | 0.28% | 82,019 |
| Apr 24, 2025 | 10.80 | 10.88 | 10.78 | 10.86 | 10.73 | 0.18% | 86,400 |
| Apr 23, 2025 | 11.00 | 11.00 | 10.70 | 10.84 | 10.71 | 2.26% | 175,849 |
| Apr 22, 2025 | 10.70 | 10.82 | 10.59 | 10.60 | 10.47 | -0.28% | 162,400 |
| Apr 21, 2025 | 10.86 | 10.86 | 10.55 | 10.63 | 10.50 | -2.12% | 136,000 |
| Apr 17, 2025 | 10.79 | 10.90 | 10.78 | 10.86 | 10.73 | 0.46% | 63,616 |
| Apr 16, 2025 | 10.90 | 10.98 | 10.70 | 10.81 | 10.68 | -0.55% | 175,149 |
| Apr 15, 2025 | 10.65 | 10.87 | 10.61 | 10.87 | 10.74 | 2.45% | 117,200 |
| Apr 14, 2025 | 10.62 | 10.65 | 10.45 | 10.61 | 10.47 | 1.63% | 148,217 |
| Apr 11, 2025 | 10.31 | 10.49 | 10.25 | 10.44 | 10.31 | 0.87% | 83,600 |
| Apr 10, 2025 | 10.69 | 10.70 | 10.20 | 10.35 | 10.22 | -3.00% | 222,700 |
| Apr 9, 2025 | 10.00 | 10.74 | 9.88 | 10.67 | 10.54 | 6.06% | 325,020 |
| Apr 8, 2025 | 10.58 | 10.58 | 10.02 | 10.06 | 9.94 | -1.08% | 147,420 |
| Apr 7, 2025 | 10.11 | 10.55 | 9.81 | 10.17 | 10.04 | -3.24% | 346,030 |
| Apr 4, 2025 | 10.65 | 10.70 | 10.36 | 10.51 | 10.38 | -2.32% | 363,649 |
| Apr 3, 2025 | 10.64 | 10.89 | 10.52 | 10.76 | 10.63 | -1.01% | 224,124 |
| Apr 2, 2025 | 10.80 | 10.95 | 10.79 | 10.87 | 10.74 | 0.18% | 70,121 |
| Apr 1, 2025 | 11.00 | 11.06 | 10.79 | 10.85 | 10.72 | -1.09% | 132,500 |
| Mar 31, 2025 | 10.85 | 10.97 | 10.75 | 10.97 | 10.83 | -0.45% | 163,711 |
| Mar 28, 2025 | 11.14 | 11.16 | 10.97 | 11.02 | 10.87 | -1.08% | 135,229 |
| Mar 27, 2025 | 11.15 | 11.18 | 11.08 | 11.14 | 10.99 | -0.54% | 89,118 |
| Mar 26, 2025 | 11.29 | 11.29 | 11.17 | 11.20 | 11.05 | -0.62% | 125,104 |
| Mar 25, 2025 | 11.29 | 11.29 | 11.25 | 11.27 | 11.12 | - | 100,337 |
| Mar 24, 2025 | 11.26 | 11.30 | 11.25 | 11.27 | 11.12 | 0.18% | 175,803 |
| Mar 21, 2025 | 11.20 | 11.26 | 11.15 | 11.25 | 11.10 | - | 45,404 |
| Mar 20, 2025 | 11.21 | 11.28 | 11.19 | 11.25 | 11.10 | - | 57,619 |
| Mar 19, 2025 | 11.16 | 11.25 | 11.16 | 11.25 | 11.10 | 0.81% | 57,947 |
| Mar 18, 2025 | 11.25 | 11.25 | 11.15 | 11.16 | 11.01 | -0.53% | 63,700 |
| Mar 17, 2025 | 11.10 | 11.25 | 11.09 | 11.22 | 11.07 | 1.54% | 138,815 |
| Mar 14, 2025 | 10.94 | 11.10 | 10.90 | 11.05 | 10.90 | 2.03% | 163,800 |
| Mar 13, 2025 | 10.96 | 11.05 | 10.80 | 10.83 | 10.69 | -1.72% | 77,823 |
| Mar 12, 2025 | 10.98 | 11.13 | 10.92 | 11.02 | 10.87 | 0.92% | 120,200 |
| Mar 11, 2025 | 11.01 | 11.05 | 10.71 | 10.92 | 10.78 | -1.09% | 178,735 |
| Mar 10, 2025 | 11.11 | 11.17 | 10.91 | 11.04 | 10.89 | -1.43% | 187,500 |
| Mar 7, 2025 | 11.14 | 11.20 | 11.05 | 11.20 | 11.05 | 0.45% | 124,047 |
| Mar 6, 2025 | 11.15 | 11.17 | 10.97 | 11.15 | 11.00 | -0.45% | 124,800 |
| Mar 5, 2025 | 11.20 | 11.32 | 11.02 | 11.20 | 11.05 | 1.54% | 192,835 |
| Mar 4, 2025 | 10.65 | 11.15 | 10.56 | 11.03 | 10.88 | 0.27% | 324,300 |
| Mar 3, 2025 | 11.53 | 11.53 | 10.80 | 11.00 | 10.85 | -5.01% | 407,105 |
| Feb 28, 2025 | 11.62 | 11.62 | 11.51 | 11.58 | 11.43 | -1.11% | 97,931 |