Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.24	11.60	11.21	11.60	11.60	3.02%	154,644
Dec 19, 2024	11.50	11.50	11.20	11.26	11.26	-2.17%	417,304
Dec 18, 2024	11.92	11.99	11.40	11.51	11.51	-3.92%	192,335
Dec 17, 2024	12.05	12.05	11.94	11.98	11.98	-0.66%	119,826
Dec 16, 2024	12.05	12.07	12.01	12.06	12.06	0.42%	54,100
Dec 13, 2024	12.00	12.04	12.00	12.01	12.01	0.08%	138,641
Dec 12, 2024	12.03	12.06	12.00	12.00	12.00	-0.33%	135,800
Dec 11, 2024	12.10	12.10	12.02	12.04	12.04	0.17%	150,000
Dec 10, 2024	12.02	12.04	12.00	12.02	12.02	-0.08%	69,609
Dec 9, 2024	12.02	12.04	11.98	12.03	12.03	0.17%	50,921
Dec 6, 2024	12.00	12.05	11.97	12.01	12.01	0.17%	97,112
Dec 5, 2024	11.93	12.00	11.92	11.99	11.99	0.76%	75,100
Dec 4, 2024	11.89	11.97	11.89	11.90	11.90	-0.08%	93,800
Dec 3, 2024	11.96	11.97	11.88	11.91	11.91	-0.08%	107,735
Dec 2, 2024	12.03	12.05	11.91	11.92	11.92	-0.67%	87,638
Nov 29, 2024	11.93	12.00	11.89	12.00	12.00	0.33%	55,100
Nov 28, 2024	12.13	12.13	11.95	11.96	11.82	-1.08%	182,631
Nov 27, 2024	12.05	12.13	12.04	12.09	11.94	0.50%	144,700
Nov 26, 2024	12.05	12.06	11.99	12.03	11.88	-0.17%	103,212
Nov 25, 2024	11.99	12.05	11.95	12.05	11.90	0.75%	129,708
Nov 22, 2024	11.89	11.97	11.86	11.96	11.82	0.76%	157,700
Nov 21, 2024	11.77	11.88	11.77	11.87	11.73	1.11%	48,800
Nov 20, 2024	11.74	11.76	11.72	11.74	11.60	0.26%	82,400
Nov 19, 2024	11.70	11.74	11.68	11.71	11.57	-0.43%	78,500
Nov 18, 2024	11.67	11.77	11.67	11.76	11.62	0.60%	65,130
Nov 15, 2024	11.71	11.73	11.67	11.69	11.55	-0.09%	133,606
Nov 14, 2024	11.63	11.71	11.63	11.70	11.56	0.78%	34,300
Nov 13, 2024	11.66	11.66	11.61	11.61	11.47	0.17%	47,129
Nov 12, 2024	11.58	11.65	11.58	11.59	11.45	-0.09%	56,000
Nov 11, 2024	11.68	11.73	11.57	11.60	11.46	-0.51%	231,346
Nov 8, 2024	11.67	11.67	11.55	11.66	11.52	1.22%	130,434
Nov 7, 2024	11.56	11.62	11.50	11.52	11.38	0.09%	102,919
Nov 6, 2024	11.50	11.54	11.43	11.51	11.37	1.59%	115,000
Nov 5, 2024	11.29	11.38	11.28	11.33	11.19	0.44%	60,327
Nov 4, 2024	11.43	11.43	11.28	11.28	11.14	-1.31%	129,800
Nov 1, 2024	11.43	11.48	11.41	11.43	11.29	0.09%	75,415
Oct 31, 2024	11.56	11.56	11.37	11.42	11.28	-1.97%	116,800
Oct 30, 2024	11.61	11.75	11.59	11.65	11.37	0.52%	146,100
Oct 29, 2024	11.59	11.61	11.55	11.59	11.45	0.09%	55,600
Oct 28, 2024	11.57	11.60	11.54	11.58	11.44	0.52%	130,738
Oct 25, 2024	11.52	11.57	11.52	11.52	11.38	-	58,400
Oct 24, 2024	11.54	11.54	11.49	11.52	11.38	-	58,700
Oct 23, 2024	11.53	11.53	11.49	11.52	11.38	-	88,225
Oct 22, 2024	11.51	11.55	11.50	11.52	11.38	-0.09%	101,000
Oct 21, 2024	11.48	11.56	11.45	11.53	11.39	0.44%	147,800
Oct 18, 2024	11.43	11.48	11.40	11.48	11.34	0.79%	133,500
Oct 17, 2024	11.40	11.42	11.37	11.39	11.25	0.18%	81,100
Oct 16, 2024	11.34	11.40	11.34	11.37	11.23	0.26%	84,935
Oct 15, 2024	11.33	11.34	11.31	11.34	11.20	0.09%	87,436
Oct 11, 2024	11.33	11.39	11.31	11.33	11.19	-	69,700
Oct 10, 2024	11.32	11.33	11.29	11.33	11.19	-0.09%	79,715
Oct 9, 2024	11.31	11.34	11.29	11.34	11.20	0.18%	129,300
Oct 8, 2024	11.33	11.33	11.28	11.32	11.18	0.09%	30,825
Oct 7, 2024	11.31	11.33	11.28	11.31	11.17	0.09%	74,401
Oct 4, 2024	11.35	11.35	11.28	11.30	11.16	-0.09%	73,900
Oct 3, 2024	11.33	11.33	11.25	11.31	11.17	0.09%	34,200
Oct 2, 2024	11.23	11.33	11.22	11.30	11.16	0.44%	71,000
Oct 1, 2024	11.30	11.34	11.21	11.25	11.25	-0.62%	81,900
Sep 30, 2024	11.37	11.37	11.27	11.32	11.32	0.18%	72,826
Sep 27, 2024	11.37	11.45	11.26	11.30	11.30	-1.31%	145,049
Sep 26, 2024	11.48	11.52	11.44	11.45	11.31	-0.09%	213,535
Sep 25, 2024	11.45	11.46	11.38	11.46	11.32	-	127,500
Sep 24, 2024	11.43	11.50	11.36	11.46	11.32	0.17%	99,244
Sep 23, 2024	11.35	11.44	11.28	11.44	11.30	1.15%	101,900
Sep 20, 2024	11.32	11.34	11.27	11.31	11.17	0.09%	84,114
Sep 19, 2024	11.34	11.34	11.25	11.30	11.16	0.80%	68,400
Sep 18, 2024	11.25	11.28	11.20	11.21	11.07	-0.27%	69,519
Sep 17, 2024	11.26	11.37	11.23	11.24	11.10	-0.18%	145,900
Sep 16, 2024	11.17	11.26	11.12	11.26	11.12	0.90%	129,725
Sep 13, 2024	11.10	11.18	11.09	11.16	11.02	0.54%	126,700
Sep 12, 2024	11.11	11.11	11.03	11.10	10.97	0.36%	54,900
Sep 11, 2024	11.02	11.07	10.97	11.06	10.93	-0.18%	146,401
Sep 10, 2024	11.10	11.10	11.01	11.08	10.94	0.18%	63,100
Sep 9, 2024	11.08	11.08	10.98	11.06	10.93	0.36%	79,810
Sep 6, 2024	11.01	11.06	10.99	11.02	10.89	-0.18%	137,200
Sep 5, 2024	11.00	11.07	10.98	11.04	10.91	0.45%	67,500
Sep 4, 2024	11.05	11.05	10.98	10.99	10.86	-0.27%	67,240
Sep 3, 2024	11.04	11.05	11.00	11.02	10.89	-0.45%	75,836
Aug 30, 2024	11.04	11.13	11.04	11.07	10.94	-1.07%	80,900
Aug 29, 2024	11.06	11.21	11.06	11.19	10.91	1.18%	158,500
Aug 28, 2024	11.11	11.11	11.03	11.06	10.79	-0.27%	54,608
Aug 27, 2024	11.08	11.11	11.05	11.09	10.82	-0.27%	72,446
Aug 26, 2024	11.09	11.14	11.07	11.12	10.84	0.18%	94,500
Aug 23, 2024	11.08	11.12	11.05	11.10	10.83	0.27%	107,336
Aug 22, 2024	11.05	11.08	11.02	11.07	10.80	-0.09%	56,300
Aug 21, 2024	11.09	11.09	11.03	11.08	10.80	0.36%	47,300
Aug 20, 2024	11.11	11.11	11.03	11.04	10.77	-0.09%	48,102
Aug 19, 2024	11.07	11.15	11.03	11.05	10.78	0.18%	115,800
Aug 16, 2024	11.05	11.05	11.00	11.03	10.76	0.36%	43,700
Aug 15, 2024	11.04	11.06	10.97	10.99	10.72	-0.09%	43,100
Aug 14, 2024	10.95	11.00	10.90	11.00	10.73	0.55%	44,600
Aug 13, 2024	10.91	10.94	10.85	10.94	10.67	0.74%	39,400
Aug 12, 2024	10.80	10.90	10.80	10.86	10.60	0.46%	81,800
Aug 9, 2024	10.73	10.84	10.70	10.81	10.54	1.03%	50,700
Aug 8, 2024	10.78	10.78	10.62	10.70	10.44	0.09%	118,000
Aug 7, 2024	10.80	10.88	10.65	10.69	10.43	-0.47%	52,100
Aug 6, 2024	10.75	10.80	10.51	10.74	10.48	-0.74%	204,200
Aug 2, 2024	10.97	10.97	10.80	10.82	10.56	-1.55%	100,229
Aug 1, 2024	11.02	11.04	10.96	10.99	10.72	-0.72%	62,600
Jul 31, 2024	11.11	11.11	10.98	11.07	10.80	-0.63%	71,017