Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	13.88	13.95	13.88	13.95	13.95	0.29%	68,522
Dec 2, 2025	13.75	13.92	13.74	13.91	13.91	1.53%	69,870
Dec 1, 2025	13.91	13.91	13.68	13.70	13.70	-1.51%	283,243
Nov 28, 2025	13.98	14.02	13.91	13.91	13.91	-2.04%	118,116
Nov 27, 2025	14.22	14.22	14.16	14.20	14.02	-	214,234
Nov 26, 2025	14.20	14.23	14.13	14.20	14.02	0.28%	227,626
Nov 25, 2025	14.05	14.16	14.04	14.16	13.99	0.78%	172,006
Nov 24, 2025	14.03	14.05	13.98	14.05	13.88	0.29%	177,467
Nov 21, 2025	13.91	14.01	13.90	14.01	13.84	0.72%	132,601
Nov 20, 2025	14.00	14.05	13.88	13.91	13.74	-0.57%	157,134
Nov 19, 2025	13.97	14.01	13.93	13.99	13.82	0.21%	64,269
Nov 18, 2025	13.97	13.99	13.89	13.96	13.79	-0.29%	92,171
Nov 17, 2025	13.97	14.01	13.95	14.00	13.83	0.29%	142,836
Nov 14, 2025	13.96	13.98	13.86	13.96	13.79	-0.36%	147,124
Nov 13, 2025	13.98	14.05	13.93	14.01	13.84	0.21%	230,021
Nov 12, 2025	13.99	13.99	13.92	13.98	13.81	0.22%	86,941
Nov 11, 2025	13.92	13.97	13.89	13.95	13.78	0.58%	131,386
Nov 10, 2025	13.88	13.91	13.81	13.87	13.70	0.80%	223,241
Nov 7, 2025	13.71	13.76	13.63	13.76	13.59	0.36%	150,372
Nov 6, 2025	13.81	13.81	13.70	13.71	13.54	-0.36%	58,546
Nov 5, 2025	13.76	13.83	13.67	13.76	13.59	-0.29%	147,582
Nov 4, 2025	13.82	13.87	13.77	13.80	13.63	-0.50%	81,392
Nov 3, 2025	13.87	13.93	13.81	13.87	13.70	-	119,794
Oct 31, 2025	13.89	13.90	13.79	13.87	13.70	-0.93%	94,197
Oct 30, 2025	14.03	14.08	14.00	14.00	13.65	-0.21%	192,561
Oct 29, 2025	14.10	14.14	13.98	14.03	13.68	-0.50%	230,525
Oct 28, 2025	14.10	14.10	14.01	14.10	13.75	-	141,563
Oct 27, 2025	13.95	14.10	13.92	14.10	13.75	1.15%	227,661
Oct 24, 2025	13.86	13.97	13.75	13.94	13.59	0.50%	229,863
Oct 23, 2025	13.70	13.89	13.70	13.87	13.53	1.39%	144,735
Oct 22, 2025	13.68	13.68	13.66	13.68	13.34	-	117,198
Oct 21, 2025	13.65	13.68	13.61	13.68	13.34	0.22%	113,439
Oct 20, 2025	13.60	13.68	13.55	13.65	13.31	0.37%	124,527
Oct 17, 2025	13.53	13.65	13.52	13.60	13.26	0.07%	168,299
Oct 16, 2025	13.70	13.72	13.56	13.59	13.25	-0.80%	154,665
Oct 15, 2025	13.72	13.73	13.68	13.70	13.36	-0.36%	129,826
Oct 14, 2025	13.66	13.80	13.60	13.75	13.41	0.81%	191,891
Oct 10, 2025	13.57	13.73	13.55	13.64	13.30	0.22%	129,904
Oct 9, 2025	13.83	13.83	13.51	13.61	13.27	-1.31%	226,114
Oct 8, 2025	13.88	13.88	13.65	13.79	13.45	-0.07%	134,961
Oct 7, 2025	13.95	13.95	13.76	13.80	13.46	-0.79%	79,105
Oct 6, 2025	13.79	14.09	13.79	13.91	13.57	1.61%	203,704
Oct 3, 2025	13.80	13.80	13.60	13.69	13.35	-0.51%	299,935
Oct 2, 2025	13.82	13.86	13.74	13.76	13.42	-0.86%	184,881
Oct 1, 2025	13.92	13.93	13.76	13.88	13.54	-0.36%	130,098
Sep 30, 2025	14.00	14.09	13.87	13.93	13.59	-1.21%	160,847
Sep 29, 2025	14.28	14.29	14.01	14.10	13.75	-1.26%	166,725
Sep 26, 2025	13.95	14.28	13.76	14.28	13.77	4.58%	440,251
Sep 25, 2025	13.59	13.70	13.46	13.66	13.16	0.60%	178,770
Sep 24, 2025	13.53	13.82	13.48	13.57	13.08	0.54%	440,337