Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	17.00	17.00	16.79	16.80	-	-1.00%	102,935
Aug 6, 2026	17.02	17.03	16.80	16.97	16.97	-0.35%	212,890
Aug 5, 2026	17.03	17.13	17.00	17.03	17.03	-0.12%	128,700
Aug 4, 2026	17.05	17.23	16.93	17.05	17.05	0.41%	259,270
Jul 31, 2026	16.96	17.22	16.92	16.98	16.98	-0.09%	190,608
Jul 30, 2026	17.27	17.37	17.19	17.20	16.99	0.64%	308,096
Jul 29, 2026	17.57	17.57	17.07	17.09	16.89	-2.73%	553,427
Jul 28, 2026	17.52	17.62	17.40	17.57	17.36	0.11%	273,561
Jul 27, 2026	17.46	17.58	17.42	17.55	17.34	1.04%	243,991
Jul 24, 2026	17.22	17.40	17.22	17.37	17.16	0.87%	142,469
Jul 23, 2026	17.40	17.40	17.10	17.22	17.01	-1.15%	219,694
Jul 22, 2026	17.36	17.45	17.36	17.42	17.21	0.17%	119,057
Jul 21, 2026	17.38	17.45	17.32	17.39	17.18	0.23%	167,912
Jul 20, 2026	17.54	17.66	17.30	17.35	17.14	-1.14%	263,652
Jul 17, 2026	17.47	17.58	17.27	17.55	17.34	-0.06%	219,550
Jul 16, 2026	17.66	17.66	17.46	17.56	17.35	-0.79%	278,327
Jul 15, 2026	17.20	17.72	17.20	17.70	17.49	2.91%	299,196
Jul 14, 2026	17.12	17.20	17.05	17.20	16.99	0.88%	184,878
Jul 13, 2026	16.96	17.10	16.95	17.05	16.85	0.59%	193,089
Jul 10, 2026	16.67	16.96	16.60	16.95	16.75	2.11%	328,793
Jul 9, 2026	16.46	16.63	16.46	16.60	16.40	1.16%	127,935
Jul 8, 2026	16.56	16.66	16.36	16.41	16.21	-1.38%	338,241
Jul 7, 2026	16.42	16.64	16.42	16.64	16.44	1.28%	108,292
Jul 6, 2026	16.46	16.47	16.37	16.43	16.23	-0.42%	194,257
Jul 3, 2026	16.30	16.50	16.30	16.50	16.30	1.16%	214,496
Jul 2, 2026	16.25	16.42	16.22	16.31	16.12	0.37%	178,332
Jun 30, 2026	16.27	16.30	16.25	16.25	16.06	-0.13%	169,485
Jun 29, 2026	16.55	16.63	16.37	16.46	16.08	-	331,533
Jun 26, 2026	16.50	16.51	16.36	16.46	16.08	-0.42%	277,452
Jun 25, 2026	16.56	16.56	16.43	16.53	16.15	0.49%	230,576
Jun 24, 2026	16.62	16.73	16.36	16.45	16.07	-0.30%	201,307
Jun 23, 2026	16.11	16.50	16.09	16.50	16.12	1.85%	252,431
Jun 22, 2026	15.91	16.22	15.90	16.20	15.82	1.19%	150,344
Jun 19, 2026	15.84	16.20	15.84	16.01	15.64	0.82%	211,739
Jun 18, 2026	15.80	15.92	15.60	15.88	15.51	0.63%	302,870
Jun 17, 2026	15.69	15.90	15.67	15.78	15.41	1.15%	241,070
Jun 16, 2026	15.42	15.60	15.42	15.60	15.24	1.23%	164,797
Jun 15, 2026	15.41	15.46	15.32	15.41	15.05	0.85%	131,350
Jun 12, 2026	15.25	15.32	15.16	15.28	14.92	0.26%	341,427
Jun 11, 2026	15.03	15.30	15.03	15.24	14.89	1.53%	311,481
Jun 10, 2026	14.90	15.09	14.74	15.01	14.66	0.33%	303,447
Jun 9, 2026	14.98	14.98	14.74	14.96	14.61	0.81%	220,843
Jun 8, 2026	14.56	14.88	14.56	14.84	14.49	1.64%	61,213
Jun 5, 2026	14.85	14.85	14.51	14.60	14.26	-1.28%	198,419
Jun 4, 2026	14.74	14.83	14.71	14.79	14.45	0.96%	138,481
Jun 3, 2026	14.82	14.82	14.61	14.65	14.31	-0.68%	98,274
Jun 2, 2026	14.58	14.82	14.57	14.75	14.41	0.55%	207,600
Jun 1, 2026	14.89	14.91	14.58	14.67	14.33	-1.21%	247,499
May 29, 2026	15.05	15.05	14.77	14.85	14.50	-0.54%	219,368
May 28, 2026	15.28	15.29	15.05	15.10	14.58	-0.53%	333,439