Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	13.66	13.66	13.48	13.50	13.50	-0.74%	136,456
Mar 17, 2026	13.61	13.74	13.57	13.60	13.60	0.07%	108,082
Mar 16, 2026	13.34	13.59	13.30	13.59	13.59	2.72%	208,094
Mar 13, 2026	13.17	13.40	13.16	13.23	13.23	0.53%	208,471
Mar 12, 2026	13.67	13.67	13.15	13.16	13.16	-3.80%	259,090
Mar 11, 2026	13.82	13.84	13.57	13.68	13.68	0.22%	174,878
Mar 10, 2026	13.34	13.82	13.29	13.65	13.65	4.84%	264,335
Mar 9, 2026	12.76	13.13	12.25	13.02	13.02	-1.59%	749,355
Mar 6, 2026	13.70	13.72	13.19	13.23	13.23	-4.20%	565,304
Mar 5, 2026	13.88	13.94	13.73	13.81	13.81	-1.00%	146,417
Mar 4, 2026	13.87	14.01	13.81	13.95	13.95	1.01%	135,215
Mar 3, 2026	13.71	13.96	13.62	13.81	13.81	-1.50%	420,030
Mar 2, 2026	14.05	14.12	13.80	14.02	14.02	-1.41%	313,828
Feb 27, 2026	14.50	14.50	14.19	14.22	14.22	-2.87%	177,152
Feb 26, 2026	14.65	14.69	14.57	14.64	14.46	0.34%	284,144
Feb 25, 2026	14.60	14.70	14.53	14.59	14.41	0.21%	216,081
Feb 24, 2026	14.54	14.60	14.49	14.56	14.38	0.07%	106,944
Feb 23, 2026	14.48	14.55	14.45	14.55	14.37	0.34%	189,093
Feb 20, 2026	14.45	14.50	14.41	14.50	14.32	0.76%	112,822
Feb 19, 2026	14.36	14.39	14.29	14.39	14.21	0.49%	122,351
Feb 18, 2026	14.14	14.33	14.14	14.32	14.14	1.27%	84,608
Feb 17, 2026	14.02	14.14	13.98	14.14	13.96	0.71%	110,007
Feb 13, 2026	14.18	14.18	13.95	14.04	13.87	-0.07%	106,536
Feb 12, 2026	14.22	14.26	13.96	14.05	13.87	-1.33%	159,087
Feb 11, 2026	14.26	14.35	14.23	14.24	14.06	-0.07%	124,807
Feb 10, 2026	14.24	14.30	14.10	14.25	14.07	0.71%	233,237
Feb 9, 2026	14.01	14.15	13.97	14.15	13.97	1.65%	307,656
Feb 6, 2026	13.68	14.02	13.63	13.92	13.75	1.98%	289,046
Feb 5, 2026	14.25	14.25	13.51	13.65	13.48	-4.08%	673,743
Feb 4, 2026	14.29	14.29	14.20	14.23	14.05	-0.07%	102,044
Feb 3, 2026	14.37	14.40	14.19	14.24	14.06	-0.77%	194,787
Feb 2, 2026	14.33	14.36	14.10	14.35	14.17	-0.21%	232,812
Jan 30, 2026	14.60	14.60	14.32	14.38	14.20	-2.11%	221,960
Jan 29, 2026	14.66	14.71	14.62	14.69	14.33	0.20%	275,696
Jan 28, 2026	14.76	14.76	14.63	14.66	14.30	-0.48%	291,525
Jan 27, 2026	14.66	14.76	14.66	14.73	14.36	0.61%	186,280
Jan 26, 2026	14.66	14.72	14.64	14.64	14.28	0.07%	207,553
Jan 23, 2026	14.61	14.63	14.50	14.63	14.27	0.55%	154,809
Jan 22, 2026	14.38	14.56	14.38	14.55	14.19	1.32%	120,932
Jan 21, 2026	14.23	14.40	14.11	14.36	14.00	0.98%	284,851
Jan 20, 2026	14.36	14.36	14.16	14.22	13.87	-1.11%	252,917
Jan 19, 2026	14.41	14.43	14.36	14.38	14.02	-0.21%	101,467
Jan 16, 2026	14.40	14.43	14.36	14.41	14.05	0.21%	115,786
Jan 15, 2026	14.31	14.43	14.31	14.38	14.02	-0.21%	153,095
Jan 14, 2026	14.51	14.52	14.29	14.41	14.05	-0.62%	247,761
Jan 13, 2026	14.59	14.62	14.49	14.50	14.14	-0.82%	211,467
Jan 12, 2026	14.68	14.69	14.57	14.62	14.26	-0.20%	142,996
Jan 9, 2026	14.68	14.70	14.62	14.65	14.29	-0.20%	163,727
Jan 8, 2026	14.68	14.69	14.64	14.68	14.32	0.20%	160,521
Jan 7, 2026	14.62	14.72	14.62	14.65	14.29	-0.14%	145,603