Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	11.66	11.66	11.63	11.65	11.65	-0.09%	27,149
Jun 3, 2025	11.62	11.66	11.62	11.66	11.66	0.26%	70,224
Jun 2, 2025	11.68	11.69	11.62	11.63	11.63	-0.68%	85,500
May 30, 2025	11.59	11.72	11.52	11.71	11.71	-0.26%	72,600
May 29, 2025	11.83	11.83	11.70	11.74	11.60	-0.17%	151,208
May 28, 2025	11.75	11.80	11.72	11.76	11.62	0.17%	131,607
May 27, 2025	11.69	11.75	11.65	11.74	11.60	0.95%	95,800
May 26, 2025	11.55	11.64	11.54	11.63	11.49	0.78%	120,400
May 23, 2025	11.47	11.54	11.41	11.54	11.41	0.61%	64,800
May 22, 2025	11.43	11.58	11.43	11.47	11.34	0.44%	102,100
May 21, 2025	11.44	11.45	11.36	11.42	11.29	-0.35%	93,500
May 20, 2025	11.53	11.53	11.45	11.46	11.33	-0.17%	100,700
May 16, 2025	11.40	11.49	11.38	11.48	11.35	1.06%	74,611
May 15, 2025	11.34	11.37	11.31	11.36	11.22	0.18%	51,300
May 14, 2025	11.40	11.40	11.29	11.34	11.21	0.71%	90,700
May 13, 2025	11.23	11.34	11.21	11.26	11.13	0.54%	121,800
May 12, 2025	11.26	11.45	11.18	11.20	11.07	0.27%	166,400
May 9, 2025	11.13	11.19	11.12	11.17	11.04	0.63%	46,600
May 8, 2025	11.09	11.14	11.00	11.10	10.97	0.63%	67,304
May 7, 2025	11.04	11.04	10.98	11.03	10.90	0.73%	70,947
May 6, 2025	10.98	10.98	10.91	10.95	10.82	-	15,623
May 5, 2025	10.99	11.04	10.91	10.95	10.82	-0.54%	64,438
May 2, 2025	10.99	11.04	10.90	11.01	10.88	1.01%	95,028
May 1, 2025	10.94	11.02	10.87	10.90	10.77	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