Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	14.72	14.76	14.65	14.73	14.73	-	135,536
Dec 23, 2025	14.84	14.86	14.71	14.73	14.73	-0.61%	245,308
Dec 22, 2025	14.94	15.03	14.78	14.82	14.82	-1.07%	273,080
Dec 19, 2025	14.73	15.00	14.73	14.98	14.98	1.77%	202,248
Dec 18, 2025	14.56	14.74	14.56	14.72	14.72	1.52%	138,093
Dec 17, 2025	14.78	14.78	14.50	14.50	14.50	-1.23%	235,262
Dec 16, 2025	14.60	14.80	14.40	14.68	14.68	1.63%	359,438
Dec 15, 2025	14.36	14.46	14.29	14.45	14.45	0.63%	193,860
Dec 12, 2025	14.24	14.41	14.17	14.36	14.35	1.61%	321,205
Dec 11, 2025	14.09	14.30	13.87	14.13	14.13	0.58%	454,787
Dec 10, 2025	13.19	14.14	13.19	14.05	14.05	7.67%	713,700
Dec 9, 2025	13.13	13.14	13.05	13.05	13.05	-0.42%	89,006
Dec 8, 2025	12.97	13.16	12.96	13.10	13.10	0.98%	233,787
Dec 5, 2025	12.94	13.02	12.86	12.97	12.97	0.29%	239,509
Dec 4, 2025	12.73	12.95	12.72	12.94	12.94	2.00%	353,995
Dec 3, 2025	12.62	12.68	12.62	12.68	12.68	0.29%	75,374
Dec 2, 2025	12.50	12.66	12.49	12.65	12.65	1.53%	76,857
Dec 1, 2025	12.65	12.65	12.44	12.46	12.45	-1.50%	311,567
Nov 28, 2025	12.71	12.75	12.65	12.65	12.65	-2.05%	129,927
Nov 27, 2025	12.93	12.93	12.87	12.91	12.75	-	235,657
Nov 26, 2025	12.91	12.94	12.85	12.91	12.75	0.28%	250,388
Nov 25, 2025	12.77	12.87	12.76	12.87	12.71	0.78%	189,206
Nov 24, 2025	12.76	12.77	12.71	12.77	12.62	0.29%	195,213
Nov 21, 2025	12.65	12.74	12.64	12.74	12.58	0.72%	145,861
Nov 20, 2025	12.73	12.77	12.62	12.65	12.49	-0.57%	172,847
Nov 19, 2025	12.70	12.74	12.66	12.72	12.56	0.21%	70,695
Nov 18, 2025	12.70	12.72	12.63	12.69	12.53	-0.28%	101,388
Nov 17, 2025	12.70	12.74	12.68	12.73	12.57	0.28%	157,119
Nov 14, 2025	12.69	12.71	12.60	12.69	12.53	-0.35%	161,836
Nov 13, 2025	12.71	12.77	12.66	12.74	12.58	0.21%	253,023
Nov 12, 2025	12.72	12.72	12.66	12.71	12.55	0.21%	95,635
Nov 11, 2025	12.66	12.70	12.63	12.68	12.53	0.58%	144,524
Nov 10, 2025	12.62	12.65	12.56	12.61	12.45	0.80%	245,565
Nov 7, 2025	12.46	12.51	12.39	12.51	12.35	0.36%	165,409
Nov 6, 2025	12.56	12.56	12.46	12.46	12.31	-0.36%	64,400
Nov 5, 2025	12.51	12.57	12.43	12.51	12.35	-0.29%	162,340
Nov 4, 2025	12.56	12.61	12.52	12.55	12.39	-0.51%	89,531
Nov 3, 2025	12.61	12.66	12.56	12.61	12.45	-	131,773
Oct 31, 2025	12.63	12.64	12.54	12.61	12.45	-0.93%	103,616
Oct 30, 2025	12.76	12.80	12.73	12.73	12.41	-0.22%	211,817
Oct 29, 2025	12.82	12.86	12.71	12.76	12.44	-0.49%	253,577
Oct 28, 2025	12.82	12.82	12.74	12.82	12.50	-	155,719
Oct 27, 2025	12.68	12.82	12.66	12.82	12.50	1.14%	250,427
Oct 24, 2025	12.60	12.70	12.50	12.67	12.36	0.51%	252,849
Oct 23, 2025	12.46	12.63	12.46	12.61	12.30	1.39%	159,208
Oct 22, 2025	12.44	12.44	12.42	12.44	12.13	-	128,917
Oct 21, 2025	12.41	12.44	12.37	12.44	12.13	0.22%	124,782
Oct 20, 2025	12.36	12.44	12.32	12.41	12.10	0.36%	136,979
Oct 17, 2025	12.30	12.41	12.29	12.36	12.06	0.07%	185,128
Oct 16, 2025	12.46	12.47	12.33	12.36	12.05	-0.80%	170,131