Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	14.71	14.95	14.71	14.82	14.82	0.27%	247,520
Oct 23, 2026	14.88	14.88	14.67	14.78	14.78	-0.67%	94,083
Oct 22, 2026	15.02	15.02	14.76	14.88	14.88	-0.93%	107,790
Oct 21, 2026	15.00	15.09	14.92	15.02	15.02	0.81%	207,564
Oct 20, 2026	14.73	15.00	14.65	14.90	14.90	1.09%	301,341
Oct 19, 2026	14.98	14.98	14.63	14.74	14.74	-1.73%	380,138
Oct 16, 2026	15.16	15.24	14.96	15.00	15.00	-0.99%	439,481
Oct 15, 2026	15.12	15.25	14.92	15.15	15.15	-2.76%	1,321,671
Oct 14, 2026	15.73	15.73	15.57	15.58	15.58	-1.20%	142,137
Oct 13, 2026	15.57	15.82	15.56	15.77	15.77	1.74%	155,559
Oct 9, 2026	15.32	15.52	15.32	15.50	15.50	1.64%	165,761
Oct 8, 2026	15.18	15.34	15.11	15.25	15.25	-0.07%	417,536
Oct 7, 2026	15.50	15.50	15.24	15.26	15.26	-2.05%	220,567
Oct 6, 2026	15.60	15.60	15.44	15.58	15.58	0.58%	121,600
Oct 5, 2026	15.55	15.55	15.39	15.49	15.49	-0.26%	138,610
Oct 2, 2026	15.63	15.63	15.39	15.53	15.53	0.32%	110,116
Oct 1, 2026	15.60	15.61	15.17	15.48	15.48	-1.15%	292,494
Sep 30, 2026	15.99	15.99	15.61	15.66	15.66	-1.07%	125,775
Sep 29, 2026	16.20	16.20	15.75	15.83	15.83	-1.21%	212,323
Sep 28, 2026	16.25	16.45	16.15	16.23	16.02	-0.67%	286,630
Sep 25, 2026	16.17	16.34	16.06	16.34	16.13	1.93%	141,143
Sep 24, 2026	16.15	16.15	15.91	16.03	15.83	0.19%	93,493
Sep 23, 2026	16.25	16.26	15.95	16.00	15.80	-1.78%	214,326
Sep 22, 2026	16.44	16.45	16.14	16.29	16.08	-0.18%	144,828
Sep 21, 2026	16.24	16.34	16.15	16.32	16.11	1.24%	168,263
Sep 18, 2026	16.02	16.12	15.98	16.12	15.91	0.88%	216,410
Sep 17, 2026	16.12	16.12	15.88	15.98	15.78	0.63%	281,245
Sep 16, 2026	15.68	16.08	15.68	15.88	15.68	1.02%	306,615
Sep 15, 2026	15.77	15.77	15.53	15.72	15.52	-	284,540
Sep 14, 2026	15.69	15.82	15.50	15.72	15.52	0.32%	168,740
Sep 11, 2026	15.56	15.78	15.56	15.67	15.47	1.49%	134,446
Sep 10, 2026	15.14	15.52	15.14	15.44	15.24	0.72%	234,369
Sep 9, 2026	15.55	15.55	14.89	15.33	15.13	-1.98%	437,161
Sep 8, 2026	15.95	15.95	15.52	15.64	15.44	-1.82%	174,132
Sep 4, 2026	16.11	16.22	15.87	15.93	15.73	-1.61%	229,303
Sep 3, 2026	16.13	16.28	16.02	16.19	15.98	1.12%	154,841
Sep 2, 2026	15.53	16.05	15.52	16.01	15.81	1.33%	295,843
Sep 1, 2026	16.20	16.25	15.66	15.80	15.60	-3.07%	308,367
Aug 31, 2026	16.44	16.55	16.22	16.30	16.09	-1.18%	216,542
Aug 28, 2026	16.74	16.75	16.61	16.71	16.28	0.54%	196,741
Aug 27, 2026	16.62	16.70	16.45	16.62	16.20	0.12%	225,954
Aug 26, 2026	16.58	16.80	16.57	16.60	16.18	0.30%	183,168
Aug 25, 2026	15.99	16.61	15.99	16.55	16.13	3.70%	153,647
Aug 24, 2026	15.95	16.18	15.62	15.96	15.55	-2.80%	544,191
Aug 21, 2026	16.25	16.57	16.15	16.42	16.00	1.48%	258,048
Aug 20, 2026	16.90	16.95	15.65	16.18	15.77	-3.86%	524,670
Aug 19, 2026	17.03	17.12	16.75	16.83	16.40	-0.88%	240,474
Aug 18, 2026	17.27	17.27	16.86	16.98	16.55	-1.57%	215,029
Aug 17, 2026	17.35	17.35	17.17	17.25	16.81	-0.46%	198,687
Aug 14, 2026	17.25	17.33	17.20	17.33	16.89	0.58%	112,623