Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.70	15.79	15.67	15.74	15.74	-0.06%	260,005
May 14, 2026	15.79	15.81	15.66	15.75	15.75	0.19%	337,464
May 13, 2026	15.89	16.02	15.48	15.72	15.72	3.90%	979,093
May 12, 2026	15.12	15.14	15.03	15.13	15.13	0.20%	116,874
May 11, 2026	15.11	15.19	15.08	15.10	15.10	-0.20%	152,990
May 8, 2026	15.10	15.21	15.09	15.13	15.13	0.40%	190,429
May 7, 2026	15.13	15.15	15.01	15.07	15.07	0.07%	155,563
May 6, 2026	14.79	15.10	14.79	15.06	15.06	2.10%	506,851
May 5, 2026	14.70	14.80	14.65	14.75	14.75	0.75%	66,105
May 4, 2026	14.85	14.85	14.62	14.64	14.64	-1.15%	174,920
May 1, 2026	14.93	14.93	14.71	14.81	14.81	-0.74%	128,395
Apr 30, 2026	14.75	14.93	14.71	14.92	14.92	0.61%	148,986
Apr 29, 2026	14.93	14.93	14.80	14.83	14.66	-0.67%	361,696
Apr 28, 2026	14.92	14.95	14.88	14.93	14.76	0.07%	213,892
Apr 27, 2026	14.87	14.95	14.84	14.92	14.75	0.27%	201,764
Apr 24, 2026	14.85	14.90	14.80	14.88	14.71	0.13%	101,375
Apr 23, 2026	14.85	14.90	14.70	14.86	14.69	0.13%	216,199
Apr 22, 2026	14.77	14.87	14.77	14.84	14.67	0.54%	81,509
Apr 21, 2026	14.80	14.98	14.68	14.76	14.59	-0.27%	253,829
Apr 20, 2026	14.78	14.82	14.72	14.80	14.63	-0.07%	157,948
Apr 17, 2026	14.66	14.82	14.66	14.81	14.64	1.44%	294,845
Apr 16, 2026	14.60	14.72	14.50	14.60	14.44	-	183,755
Apr 15, 2026	14.51	14.60	14.48	14.60	14.44	0.62%	269,913
Apr 14, 2026	14.50	14.54	14.40	14.51	14.35	0.21%	248,590
Apr 13, 2026	14.14	14.48	14.05	14.48	14.32	1.61%	156,629
Apr 10, 2026	14.12	14.25	14.08	14.25	14.09	1.64%	160,290
Apr 9, 2026	13.78	14.02	13.76	14.02	13.86	1.74%	286,826
Apr 8, 2026	13.78	13.85	13.70	13.78	13.62	1.47%	322,728
Apr 7, 2026	13.60	13.60	13.47	13.58	13.43	0.15%	126,951
Apr 6, 2026	13.47	13.60	13.45	13.56	13.41	0.44%	233,419
Apr 2, 2026	13.40	13.56	13.30	13.50	13.35	-0.15%	136,853
Apr 1, 2026	13.43	13.59	13.37	13.52	13.37	1.81%	185,346
Mar 31, 2026	13.30	13.33	13.12	13.28	13.13	-0.90%	156,624
Mar 30, 2026	13.56	13.59	13.28	13.40	13.07	-0.37%	270,260
Mar 27, 2026	13.59	13.59	13.38	13.45	13.12	-0.81%	225,730
Mar 26, 2026	13.48	13.74	13.48	13.56	13.23	-0.22%	281,000
Mar 25, 2026	13.68	13.68	13.55	13.59	13.25	0.44%	119,265
Mar 24, 2026	13.62	13.62	13.44	13.53	13.20	-0.15%	148,365
Mar 23, 2026	13.63	13.65	13.41	13.55	13.22	1.88%	232,673
Mar 20, 2026	13.46	13.46	13.16	13.30	12.97	-0.52%	238,306
Mar 19, 2026	13.37	13.45	13.28	13.37	13.04	-0.96%	187,981
Mar 18, 2026	13.66	13.66	13.48	13.50	13.17	-0.74%	136,456
Mar 17, 2026	13.61	13.74	13.57	13.60	13.26	0.07%	108,082
Mar 16, 2026	13.34	13.59	13.30	13.59	13.25	2.72%	208,094
Mar 13, 2026	13.17	13.40	13.16	13.23	12.90	0.53%	208,471
Mar 12, 2026	13.67	13.67	13.15	13.16	12.84	-3.80%	259,090
Mar 11, 2026	13.82	13.84	13.57	13.68	13.34	0.22%	174,878
Mar 10, 2026	13.34	13.82	13.29	13.65	13.31	4.84%	264,335
Mar 9, 2026	12.76	13.13	12.25	13.02	12.70	-1.59%	749,355
Mar 6, 2026	13.70	13.72	13.19	13.23	12.90	-4.20%	565,304