Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.76	11.80	11.74	11.76	11.76	0.26%	4,653
Feb 20, 2025	11.71	11.75	11.67	11.73	11.73	-	60,929
Feb 19, 2025	11.71	11.88	11.70	11.73	11.73	-0.42%	152,500
Feb 18, 2025	11.58	11.78	11.58	11.78	11.78	1.99%	161,900
Feb 14, 2025	11.51	11.57	11.49	11.55	11.55	0.43%	52,700
Feb 13, 2025	11.55	11.56	11.45	11.50	11.50	-0.35%	53,300
Feb 12, 2025	11.57	11.58	11.49	11.54	11.54	-0.26%	52,703
Feb 11, 2025	11.61	11.62	11.53	11.57	11.57	-0.17%	77,600
Feb 10, 2025	11.49	11.64	11.49	11.59	11.59	0.35%	90,700
Feb 7, 2025	11.61	11.61	11.47	11.55	11.55	0.09%	59,000
Feb 6, 2025	11.61	11.61	11.45	11.54	11.54	0.61%	56,600
Feb 5, 2025	11.47	11.56	11.40	11.47	11.47	0.53%	146,311
Feb 4, 2025	11.47	11.70	11.41	11.41	11.41	0.88%	172,714
Feb 3, 2025	9.39	11.60	9.39	11.31	11.31	-3.99%	520,441
Jan 31, 2025	11.92	11.97	11.78	11.78	11.78	-2.40%	203,049
Jan 30, 2025	12.01	12.12	11.98	12.07	11.92	0.50%	183,100
Jan 29, 2025	12.03	12.03	11.98	12.01	11.87	-0.17%	138,600
Jan 28, 2025	12.05	12.05	11.98	12.03	11.89	-0.17%	128,319
Jan 27, 2025	12.02	12.05	11.95	12.05	11.90	0.08%	119,928
Jan 24, 2025	12.08	12.08	11.99	12.04	11.89	-	129,606
Jan 23, 2025	12.02	12.05	11.98	12.04	11.89	0.33%	71,141
Jan 22, 2025	12.00	12.00	11.96	12.00	11.86	0.08%	117,400
Jan 21, 2025	11.96	12.00	11.92	11.99	11.85	0.08%	141,100
Jan 20, 2025	11.72	11.98	11.68	11.98	11.84	2.39%	130,700
Jan 17, 2025	11.76	11.76	11.68	11.70	11.56	-0.17%	79,336
Jan 16, 2025	11.73	11.74	11.68	11.72	11.58	0.09%	133,423
Jan 15, 2025	11.58	11.71	11.58	11.71	11.56	1.12%	105,400
Jan 14, 2025	11.60	11.61	11.56	11.58	11.44	-0.09%	65,226
Jan 13, 2025	11.58	11.65	11.57	11.59	11.45	-0.43%	96,800
Jan 10, 2025	11.59	11.65	11.55	11.64	11.50	0.26%	60,200
Jan 9, 2025	11.63	11.63	11.57	11.61	11.47	-	63,723
Jan 8, 2025	11.68	11.68	11.54	11.61	11.47	-0.77%	96,144
Jan 7, 2025	11.68	11.70	11.62	11.70	11.55	-	59,600
Jan 6, 2025	11.72	11.73	11.67	11.70	11.56	0.09%	77,749
Jan 3, 2025	11.70	11.72	11.64	11.69	11.55	0.43%	49,500
Jan 2, 2025	11.75	11.77	11.51	11.64	11.50	1.66%	108,919
Dec 31, 2024	11.58	11.68	11.45	11.45	11.45	-2.30%	76,708
Dec 30, 2024	11.74	11.74	11.55	11.72	11.57	0.26%	178,719
Dec 27, 2024	11.72	11.77	11.65	11.69	11.54	-0.26%	56,021
Dec 24, 2024	11.76	11.76	11.64	11.72	11.57	0.17%	98,300
Dec 23, 2024	11.50	11.73	11.50	11.70	11.55	0.86%	91,500
Dec 20, 2024	11.24	11.60	11.21	11.60	11.45	3.02%	154,644
Dec 19, 2024	11.50	11.50	11.20	11.26	11.12	-2.17%	417,304
Dec 18, 2024	11.92	11.99	11.40	11.51	11.36	-3.92%	192,335
Dec 17, 2024	12.05	12.05	11.94	11.98	11.83	-0.66%	119,826
Dec 16, 2024	12.05	12.07	12.01	12.06	11.91	0.42%	54,100
Dec 13, 2024	12.00	12.04	12.00	12.01	11.86	0.08%	138,641
Dec 12, 2024	12.03	12.06	12.00	12.00	11.85	-0.33%	135,800
Dec 11, 2024	12.10	12.10	12.02	12.04	11.88	0.17%	150,000
Dec 10, 2024	12.02	12.04	12.00	12.02	11.86	-0.08%	69,609
Dec 9, 2024	12.02	12.04	11.98	12.03	11.88	0.17%	50,921
Dec 6, 2024	12.00	12.05	11.97	12.01	11.86	0.17%	97,112
Dec 5, 2024	11.93	12.00	11.92	11.99	11.84	0.76%	75,100
Dec 4, 2024	11.89	11.97	11.89	11.90	11.75	-0.08%	93,800
Dec 3, 2024	11.96	11.97	11.88	11.91	11.76	-0.08%	107,735
Dec 2, 2024	12.03	12.05	11.91	11.92	11.76	-0.67%	87,638
Nov 29, 2024	11.93	12.00	11.89	12.00	11.85	0.33%	55,100
Nov 28, 2024	12.13	12.13	11.95	11.96	11.66	-1.08%	182,631
Nov 27, 2024	12.05	12.13	12.04	12.09	11.79	0.50%	144,700
Nov 26, 2024	12.05	12.06	11.99	12.03	11.73	-0.17%	103,212
Nov 25, 2024	11.99	12.05	11.95	12.05	11.75	0.75%	128,808
Nov 22, 2024	11.89	11.97	11.86	11.96	11.66	0.76%	157,700
Nov 21, 2024	11.77	11.88	11.77	11.87	11.58	1.11%	48,800
Nov 20, 2024	11.74	11.76	11.72	11.74	11.45	0.26%	82,400
Nov 19, 2024	11.70	11.74	11.68	11.71	11.42	-0.43%	78,500
Nov 18, 2024	11.67	11.77	11.67	11.76	11.47	0.60%	65,130
Nov 15, 2024	11.71	11.73	11.67	11.69	11.40	-0.09%	133,606
Nov 14, 2024	11.63	11.71	11.63	11.70	11.41	0.78%	34,300
Nov 13, 2024	11.66	11.66	11.61	11.61	11.32	0.17%	47,129
Nov 12, 2024	11.58	11.65	11.58	11.59	11.30	-0.09%	56,000
Nov 11, 2024	11.68	11.73	11.57	11.60	11.31	-0.51%	231,346
Nov 8, 2024	11.67	11.67	11.55	11.66	11.37	1.22%	130,434
Nov 7, 2024	11.56	11.62	11.50	11.52	11.23	0.09%	102,919
Nov 6, 2024	11.50	11.54	11.43	11.51	11.23	1.59%	115,000
Nov 5, 2024	11.29	11.38	11.28	11.33	11.05	0.44%	60,327
Nov 4, 2024	11.43	11.43	11.28	11.28	11.00	-1.31%	129,800
Nov 1, 2024	11.43	11.48	11.41	11.43	11.15	0.09%	75,415
Oct 31, 2024	11.56	11.56	11.37	11.42	11.14	-1.97%	116,800
Oct 30, 2024	11.61	11.75	11.59	11.65	11.22	0.52%	146,100
Oct 29, 2024	11.59	11.61	11.55	11.59	11.16	0.09%	55,600
Oct 28, 2024	11.57	11.60	11.54	11.58	11.16	0.52%	130,738
Oct 25, 2024	11.52	11.57	11.52	11.52	11.10	-	58,400
Oct 24, 2024	11.54	11.54	11.49	11.52	11.10	-	58,700
Oct 23, 2024	11.53	11.53	11.49	11.52	11.10	-	88,225
Oct 22, 2024	11.51	11.55	11.50	11.52	11.10	-0.09%	101,000
Oct 21, 2024	11.48	11.56	11.45	11.53	11.11	0.44%	147,800
Oct 18, 2024	11.43	11.48	11.40	11.48	11.06	0.79%	133,500
Oct 17, 2024	11.40	11.42	11.37	11.39	10.97	0.18%	81,100
Oct 16, 2024	11.34	11.40	11.34	11.37	10.95	0.26%	84,935
Oct 15, 2024	11.33	11.34	11.31	11.34	10.92	0.09%	87,436
Oct 11, 2024	11.33	11.39	11.31	11.33	10.91	-	69,700
Oct 10, 2024	11.32	11.33	11.29	11.33	10.91	-0.09%	79,715
Oct 9, 2024	11.31	11.34	11.29	11.34	10.92	0.18%	129,300
Oct 8, 2024	11.33	11.33	11.28	11.32	10.90	0.09%	30,825
Oct 7, 2024	11.31	11.33	11.28	11.31	10.90	0.09%	74,401
Oct 4, 2024	11.35	11.35	11.28	11.30	10.88	-0.09%	73,900
Oct 3, 2024	11.33	11.33	11.25	11.31	10.90	0.09%	34,200
Oct 2, 2024	11.23	11.33	11.22	11.30	10.89	0.44%	71,000
Oct 1, 2024	11.30	11.34	11.21	11.25	10.84	-0.62%	81,900
Sep 30, 2024	11.37	11.37	11.27	11.32	10.90	0.18%	72,826