Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.92	14.95	14.88	14.94	-	0.13%	119,260
Apr 27, 2026	14.87	14.95	14.84	14.92	14.92	0.27%	201,764
Apr 24, 2026	14.85	14.90	14.80	14.88	14.88	0.13%	101,375
Apr 23, 2026	14.85	14.90	14.70	14.86	14.86	0.13%	216,199
Apr 22, 2026	14.77	14.87	14.77	14.84	14.84	0.54%	81,509
Apr 21, 2026	14.80	14.98	14.68	14.76	14.76	-0.27%	253,829
Apr 20, 2026	14.78	14.82	14.72	14.80	14.80	-0.07%	157,948
Apr 17, 2026	14.66	14.82	14.66	14.81	14.81	1.44%	294,845
Apr 16, 2026	14.60	14.72	14.50	14.60	14.60	-	183,755
Apr 15, 2026	14.51	14.60	14.48	14.60	14.60	0.62%	269,913
Apr 14, 2026	14.50	14.54	14.40	14.51	14.51	0.21%	248,590
Apr 13, 2026	14.14	14.48	14.05	14.48	14.48	1.61%	156,629
Apr 10, 2026	14.12	14.25	14.08	14.25	14.25	1.64%	160,290
Apr 9, 2026	13.78	14.02	13.76	14.02	14.02	1.74%	286,726
Apr 8, 2026	13.78	13.85	13.70	13.78	13.78	1.47%	322,728
Apr 7, 2026	13.60	13.60	13.47	13.58	13.58	0.15%	126,951
Apr 6, 2026	13.47	13.60	13.45	13.56	13.56	0.44%	233,419
Apr 2, 2026	13.40	13.56	13.30	13.50	13.50	-0.15%	136,853
Apr 1, 2026	13.43	13.59	13.37	13.52	13.52	1.81%	185,346
Mar 31, 2026	13.30	13.33	13.12	13.28	13.28	-0.90%	156,624
Mar 30, 2026	13.56	13.59	13.28	13.40	13.22	-0.37%	270,260
Mar 27, 2026	13.59	13.59	13.38	13.45	13.27	-0.81%	225,730
Mar 26, 2026	13.48	13.74	13.48	13.56	13.38	-0.22%	281,000
Mar 25, 2026	13.68	13.68	13.55	13.59	13.41	0.44%	119,265
Mar 24, 2026	13.62	13.62	13.44	13.53	13.35	-0.15%	148,365
Mar 23, 2026	13.63	13.65	13.41	13.55	13.37	1.88%	232,673
Mar 20, 2026	13.46	13.46	13.16	13.30	13.12	-0.52%	238,306
Mar 19, 2026	13.37	13.45	13.28	13.37	13.19	-0.96%	187,981
Mar 18, 2026	13.66	13.66	13.48	13.50	13.32	-0.74%	136,456
Mar 17, 2026	13.61	13.74	13.57	13.60	13.42	0.07%	108,082
Mar 16, 2026	13.34	13.59	13.30	13.59	13.41	2.72%	208,094
Mar 13, 2026	13.17	13.40	13.16	13.23	13.05	0.53%	208,471
Mar 12, 2026	13.67	13.67	13.15	13.16	12.98	-3.80%	259,090
Mar 11, 2026	13.82	13.84	13.57	13.68	13.49	0.22%	174,878
Mar 10, 2026	13.34	13.82	13.29	13.65	13.47	4.84%	264,335
Mar 9, 2026	12.76	13.13	12.25	13.02	12.84	-1.59%	749,355
Mar 6, 2026	13.70	13.72	13.19	13.23	13.05	-4.20%	565,304
Mar 5, 2026	13.88	13.94	13.73	13.81	13.62	-1.00%	146,417
Mar 4, 2026	13.87	14.01	13.81	13.95	13.76	1.01%	135,215
Mar 3, 2026	13.71	13.96	13.62	13.81	13.62	-1.50%	420,030
Mar 2, 2026	14.05	14.12	13.80	14.02	13.83	-1.41%	313,828
Feb 27, 2026	14.50	14.50	14.19	14.22	14.03	-2.87%	177,152
Feb 26, 2026	14.65	14.69	14.57	14.64	14.26	0.34%	284,144
Feb 25, 2026	14.60	14.70	14.53	14.59	14.21	0.21%	216,081
Feb 24, 2026	14.54	14.60	14.49	14.56	14.18	0.07%	106,944
Feb 23, 2026	14.48	14.55	14.45	14.55	14.17	0.34%	189,093
Feb 20, 2026	14.45	14.50	14.41	14.50	14.13	0.76%	112,822
Feb 19, 2026	14.36	14.39	14.29	14.39	14.02	0.49%	122,351
Feb 18, 2026	14.14	14.33	14.14	14.32	13.95	1.27%	84,608
Feb 17, 2026	14.02	14.14	13.98	14.14	13.77	0.71%	110,007