Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.69	13.75	13.69	13.70	13.70	0.22%	104,894
Sep 11, 2025	13.63	13.70	13.54	13.67	13.67	0.51%	192,300
Sep 10, 2025	13.33	13.65	13.33	13.60	13.60	2.26%	167,242
Sep 9, 2025	13.18	13.30	13.18	13.30	13.30	0.99%	147,900
Sep 8, 2025	13.14	13.18	13.09	13.17	13.17	0.15%	127,000
Sep 5, 2025	13.09	13.15	13.08	13.15	13.15	0.77%	87,200
Sep 4, 2025	13.02	13.08	13.02	13.05	13.05	0.31%	127,833
Sep 3, 2025	13.03	13.08	12.98	13.01	13.01	-	52,248
Sep 2, 2025	13.02	13.03	12.92	13.01	13.01	-0.23%	102,900
Aug 29, 2025	13.01	13.10	13.01	13.04	13.04	-0.91%	102,227
Aug 28, 2025	13.18	13.20	13.12	13.16	13.00	0.15%	329,816
Aug 27, 2025	13.07	13.14	13.05	13.14	12.98	0.69%	254,000
Aug 26, 2025	12.99	13.05	12.96	13.05	12.89	0.77%	181,303
Aug 25, 2025	12.94	13.00	12.88	12.95	12.79	0.31%	147,535
Aug 22, 2025	12.90	12.94	12.86	12.91	12.75	0.55%	135,522
Aug 21, 2025	12.82	12.91	12.77	12.84	12.68	0.55%	225,613
Aug 20, 2025	12.79	12.81	12.75	12.77	12.62	0.16%	56,200
Aug 19, 2025	12.79	12.82	12.75	12.75	12.60	-0.16%	98,300
Aug 18, 2025	12.68	12.79	12.68	12.77	12.62	0.71%	119,536
Aug 15, 2025	12.70	12.74	12.68	12.68	12.53	0.08%	50,227
Aug 14, 2025	12.66	12.70	12.63	12.67	12.52	0.32%	66,200
Aug 13, 2025	12.66	12.72	12.63	12.63	12.48	-0.08%	123,027
Aug 12, 2025	12.69	12.72	12.63	12.64	12.49	0.16%	146,343
Aug 11, 2025	12.50	12.65	12.50	12.62	12.47	0.72%	62,836
Aug 8, 2025	12.47	12.54	12.40	12.53	12.38	0.80%	53,000
Aug 7, 2025	12.53	12.53	12.37	12.43	12.28	-0.24%	154,000
Aug 6, 2025	12.45	12.55	12.41	12.46	12.31	0.48%	85,133
Aug 5, 2025	12.40	12.43	12.35	12.40	12.25	-0.16%	118,447
Aug 1, 2025	12.52	12.55	12.31	12.42	12.27	-1.58%	205,840
Jul 31, 2025	12.64	12.65	12.53	12.62	12.47	-1.17%	101,528
Jul 30, 2025	12.79	12.82	12.71	12.77	12.47	-	185,100
Jul 29, 2025	12.78	12.81	12.74	12.77	12.62	0.24%	119,300
Jul 28, 2025	12.82	12.83	12.72	12.74	12.59	-0.39%	137,000
Jul 25, 2025	12.77	12.85	12.74	12.79	12.64	0.47%	121,720
Jul 24, 2025	12.59	12.74	12.55	12.73	12.58	1.19%	150,900
Jul 23, 2025	12.55	12.58	12.52	12.58	12.43	0.88%	108,900
Jul 22, 2025	12.49	12.55	12.46	12.47	12.32	0.08%	95,137
Jul 21, 2025	12.32	12.47	12.30	12.46	12.31	1.14%	145,113
Jul 18, 2025	12.29	12.33	12.27	12.32	12.17	0.33%	90,100
Jul 17, 2025	12.19	12.29	12.19	12.28	12.14	0.82%	106,500
Jul 16, 2025	12.21	12.21	12.14	12.18	12.04	-0.16%	132,836
Jul 15, 2025	12.27	12.27	12.18	12.20	12.06	-0.49%	102,500
Jul 14, 2025	12.20	12.26	12.17	12.26	12.11	0.41%	51,000
Jul 11, 2025	12.24	12.25	12.12	12.21	12.07	-0.16%	101,400
Jul 10, 2025	12.21	12.29	12.18	12.23	12.08	0.33%	112,700
Jul 9, 2025	12.19	12.22	12.14	12.19	12.05	0.16%	60,600
Jul 8, 2025	12.15	12.17	12.10	12.17	12.03	0.75%	86,443
Jul 7, 2025	12.18	12.29	12.05	12.08	11.94	-0.74%	158,000
Jul 4, 2025	12.11	12.22	12.11	12.17	12.03	0.41%	119,500
Jul 3, 2025	12.09	12.14	12.05	12.12	11.98	0.25%	58,721