Canadian Banc Corp. (TSX:BK)
Canada
· Delayed Price · Currency is CAD 11.02
-0.12 (-1.08%)
Mar 28, 2025, 3:59 PM EST
Canadian Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.14 | 11.16 | 10.97 | 11.02 | 11.02 | -1.08% | 135,229 |
| Mar 27, 2025 | 11.15 | 11.18 | 11.08 | 11.14 | 11.14 | -0.54% | 89,118 |
| Mar 26, 2025 | 11.29 | 11.29 | 11.17 | 11.20 | 11.20 | -0.62% | 125,104 |
| Mar 25, 2025 | 11.29 | 11.29 | 11.25 | 11.27 | 11.27 | - | 100,337 |
| Mar 24, 2025 | 11.26 | 11.30 | 11.25 | 11.27 | 11.27 | 0.18% | 175,803 |
| Mar 21, 2025 | 11.20 | 11.26 | 11.15 | 11.25 | 11.25 | - | 45,404 |
| Mar 20, 2025 | 11.21 | 11.28 | 11.19 | 11.25 | 11.25 | - | 57,619 |
| Mar 19, 2025 | 11.16 | 11.25 | 11.16 | 11.25 | 11.25 | 0.81% | 57,947 |
| Mar 18, 2025 | 11.25 | 11.25 | 11.15 | 11.16 | 11.16 | -0.53% | 63,700 |
| Mar 17, 2025 | 11.10 | 11.25 | 11.09 | 11.22 | 11.22 | 1.54% | 138,815 |
| Mar 14, 2025 | 10.94 | 11.10 | 10.90 | 11.05 | 11.05 | 2.03% | 163,800 |
| Mar 13, 2025 | 10.96 | 11.05 | 10.80 | 10.83 | 10.83 | -1.72% | 77,823 |
| Mar 12, 2025 | 10.98 | 11.13 | 10.92 | 11.02 | 11.02 | 0.92% | 120,200 |
| Mar 11, 2025 | 11.01 | 11.05 | 10.71 | 10.92 | 10.92 | -1.09% | 178,735 |
| Mar 10, 2025 | 11.11 | 11.17 | 10.91 | 11.04 | 11.04 | -1.43% | 187,500 |
| Mar 7, 2025 | 11.14 | 11.20 | 11.05 | 11.20 | 11.20 | 0.45% | 124,047 |
| Mar 6, 2025 | 11.15 | 11.17 | 10.97 | 11.15 | 11.15 | -0.45% | 124,800 |
| Mar 5, 2025 | 11.20 | 11.32 | 11.02 | 11.20 | 11.20 | 1.54% | 192,835 |
| Mar 4, 2025 | 10.65 | 11.15 | 10.56 | 11.03 | 11.03 | 0.27% | 324,300 |
| Mar 3, 2025 | 11.53 | 11.53 | 10.80 | 11.00 | 11.00 | -5.01% | 407,105 |
| Feb 28, 2025 | 11.62 | 11.62 | 11.51 | 11.58 | 11.58 | -1.11% | 97,931 |
| Feb 27, 2025 | 11.71 | 11.78 | 11.69 | 11.71 | 11.56 | -0.34% | 125,713 |
| Feb 26, 2025 | 11.72 | 11.75 | 11.67 | 11.75 | 11.60 | 0.43% | 95,444 |
| Feb 25, 2025 | 11.70 | 11.78 | 11.62 | 11.70 | 11.55 | 0.26% | 121,400 |
| Feb 24, 2025 | 11.64 | 11.76 | 11.59 | 11.67 | 11.52 | 0.26% | 99,211 |
| Feb 21, 2025 | 11.76 | 11.80 | 11.64 | 11.64 | 11.49 | -0.77% | 135,006 |
| Feb 20, 2025 | 11.71 | 11.75 | 11.67 | 11.73 | 11.58 | - | 60,929 |
| Feb 19, 2025 | 11.71 | 11.88 | 11.70 | 11.73 | 11.58 | -0.42% | 152,500 |
| Feb 18, 2025 | 11.58 | 11.78 | 11.58 | 11.78 | 11.63 | 1.99% | 161,900 |
| Feb 14, 2025 | 11.51 | 11.57 | 11.49 | 11.55 | 11.40 | 0.43% | 52,700 |
| Feb 13, 2025 | 11.55 | 11.56 | 11.45 | 11.50 | 11.35 | -0.35% | 53,300 |
| Feb 12, 2025 | 11.57 | 11.58 | 11.49 | 11.54 | 11.39 | -0.26% | 52,703 |
| Feb 11, 2025 | 11.61 | 11.62 | 11.53 | 11.57 | 11.42 | -0.17% | 77,600 |
| Feb 10, 2025 | 11.49 | 11.64 | 11.49 | 11.59 | 11.44 | 0.35% | 90,700 |
| Feb 7, 2025 | 11.61 | 11.61 | 11.47 | 11.55 | 11.40 | 0.09% | 59,000 |
| Feb 6, 2025 | 11.61 | 11.61 | 11.45 | 11.54 | 11.39 | 0.61% | 56,600 |
| Feb 5, 2025 | 11.47 | 11.56 | 11.40 | 11.47 | 11.32 | 0.53% | 146,311 |
| Feb 4, 2025 | 11.47 | 11.70 | 11.41 | 11.41 | 11.26 | 0.88% | 172,714 |
| Feb 3, 2025 | 9.39 | 11.60 | 9.39 | 11.31 | 11.17 | -3.99% | 520,441 |
| Jan 31, 2025 | 11.92 | 11.97 | 11.78 | 11.78 | 11.63 | -2.40% | 203,049 |
| Jan 30, 2025 | 12.01 | 12.12 | 11.98 | 12.07 | 11.77 | 0.50% | 183,100 |
| Jan 29, 2025 | 12.03 | 12.03 | 11.98 | 12.01 | 11.71 | -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 |