Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.71	13.76	13.63	13.76	13.76	0.36%	150,372
Nov 6, 2025	13.81	13.81	13.70	13.71	13.71	-0.36%	58,546
Nov 5, 2025	13.76	13.83	13.67	13.76	13.76	-0.29%	147,600
Nov 4, 2025	13.82	13.87	13.77	13.80	13.80	-0.50%	81,400
Nov 3, 2025	13.87	13.93	13.81	13.87	13.87	-	119,800
Oct 31, 2025	13.89	13.90	13.79	13.87	13.87	-0.93%	94,200
Oct 30, 2025	14.03	14.08	14.00	14.00	13.82	-0.21%	192,600
Oct 29, 2025	14.10	14.14	13.98	14.03	13.85	-0.50%	230,525
Oct 28, 2025	14.10	14.10	14.01	14.10	13.92	-	141,600
Oct 27, 2025	13.95	14.10	13.92	14.10	13.92	1.15%	227,700
Oct 24, 2025	13.86	13.97	13.75	13.94	13.76	0.50%	229,900
Oct 23, 2025	13.70	13.89	13.70	13.87	13.70	1.39%	144,735
Oct 22, 2025	13.68	13.68	13.66	13.68	13.51	-	117,200
Oct 21, 2025	13.65	13.68	13.61	13.68	13.51	0.22%	113,439
Oct 20, 2025	13.60	13.68	13.55	13.65	13.48	0.37%	124,527
Oct 17, 2025	13.53	13.65	13.52	13.60	13.43	0.07%	168,300
Oct 16, 2025	13.70	13.72	13.56	13.59	13.42	-0.80%	154,700
Oct 15, 2025	13.72	13.73	13.68	13.70	13.53	-0.36%	129,826
Oct 14, 2025	13.66	13.80	13.60	13.75	13.58	0.81%	191,900
Oct 10, 2025	13.57	13.73	13.55	13.64	13.47	0.22%	129,904
Oct 9, 2025	13.83	13.83	13.51	13.61	13.44	-1.31%	226,114
Oct 8, 2025	13.88	13.88	13.65	13.79	13.62	-0.07%	135,000
Oct 7, 2025	13.95	13.95	13.76	13.80	13.63	-0.79%	79,105
Oct 6, 2025	13.79	14.09	13.79	13.91	13.74	1.61%	203,704
Oct 3, 2025	13.80	13.80	13.60	13.69	13.51	-0.51%	299,935
Oct 2, 2025	13.82	13.86	13.74	13.76	13.58	-0.86%	184,900
Oct 1, 2025	13.92	13.93	13.76	13.88	13.70	-0.36%	130,100
Sep 30, 2025	14.00	14.09	13.87	13.93	13.75	-1.21%	160,847
Sep 29, 2025	14.28	14.29	14.01	14.10	13.92	-1.26%	166,725
Sep 26, 2025	13.95	14.28	13.76	14.28	13.93	4.62%	440,300
Sep 25, 2025	13.59	13.70	13.46	13.65	13.32	0.59%	178,770
Sep 24, 2025	13.53	13.82	13.48	13.57	13.24	0.52%	440,337
Sep 23, 2025	12.99	13.62	12.99	13.50	13.17	4.25%	518,334
Sep 22, 2025	12.95	12.98	12.86	12.95	12.63	-	152,570
Sep 19, 2025	12.96	13.00	12.93	12.95	12.63	0.31%	179,651
Sep 18, 2025	12.87	12.94	12.80	12.91	12.59	0.86%	159,504
Sep 17, 2025	12.83	12.86	12.75	12.80	12.49	-0.08%	160,930
Sep 16, 2025	12.68	12.84	12.67	12.81	12.50	1.26%	143,571
Sep 15, 2025	12.50	12.65	12.50	12.65	12.34	1.61%	141,130
Sep 12, 2025	12.45	12.50	12.45	12.45	12.14	0.16%	115,390
Sep 11, 2025	12.39	12.45	12.31	12.43	12.13	0.57%	211,530
Sep 10, 2025	12.12	12.41	12.12	12.36	12.06	2.23%	183,966
Sep 9, 2025	11.98	12.09	11.98	12.09	11.79	1.00%	162,690
Sep 8, 2025	11.95	11.98	11.90	11.97	11.68	0.17%	139,700
Sep 5, 2025	11.90	11.95	11.89	11.95	11.66	0.76%	95,920
Sep 4, 2025	11.84	11.89	11.84	11.86	11.57	0.25%	140,616
Sep 3, 2025	11.85	11.89	11.80	11.83	11.54	-	57,472
Sep 2, 2025	11.84	11.85	11.75	11.83	11.54	-0.17%	113,190
Aug 29, 2025	11.83	11.91	11.83	11.85	11.56	-0.92%	112,420
Aug 28, 2025	11.98	12.00	11.93	11.96	11.53	0.08%	362,780