Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.85	14.85	14.51	14.60	14.60	-1.28%	198,419
Jun 4, 2026	14.74	14.83	14.71	14.79	14.79	0.96%	138,481
Jun 3, 2026	14.82	14.82	14.61	14.65	14.65	-0.68%	98,274
Jun 2, 2026	14.58	14.82	14.57	14.75	14.75	0.55%	207,600
Jun 1, 2026	14.89	14.91	14.58	14.67	14.67	-1.21%	247,499
May 29, 2026	15.05	15.05	14.77	14.85	14.85	-0.54%	219,368
May 28, 2026	15.28	15.29	15.05	15.10	14.93	-0.53%	333,439
May 27, 2026	15.27	15.30	15.13	15.18	15.01	-0.46%	229,727
May 26, 2026	15.40	15.40	15.16	15.25	15.08	-0.97%	215,385
May 25, 2026	15.17	15.44	15.13	15.40	15.23	1.92%	362,176
May 22, 2026	15.11	15.19	14.96	15.11	14.94	0.87%	182,966
May 21, 2026	14.84	15.05	14.83	14.98	14.81	1.08%	187,544
May 20, 2026	14.54	14.87	14.54	14.82	14.65	2.00%	127,539
May 19, 2026	14.51	14.73	14.37	14.53	14.37	1.54%	345,143
May 15, 2026	14.27	14.36	14.25	14.31	14.15	-0.06%	286,005
May 14, 2026	14.36	14.37	14.24	14.32	14.16	0.19%	371,210
May 13, 2026	14.45	14.56	14.07	14.29	14.13	3.90%	1,077,002
May 12, 2026	13.75	13.76	13.66	13.76	13.60	0.20%	128,561
May 11, 2026	13.74	13.81	13.71	13.73	13.57	-0.20%	168,289
May 8, 2026	13.73	13.83	13.72	13.76	13.60	0.40%	209,471
May 7, 2026	13.76	13.77	13.65	13.70	13.55	0.07%	171,119
May 6, 2026	13.45	13.73	13.45	13.69	13.54	2.10%	557,536
May 5, 2026	13.36	13.46	13.32	13.41	13.26	0.75%	72,715
May 4, 2026	13.50	13.50	13.29	13.31	13.16	-1.15%	192,412
May 1, 2026	13.57	13.57	13.37	13.46	13.31	-0.74%	141,234
Apr 30, 2026	13.41	13.57	13.37	13.56	13.41	1.76%	163,884
Apr 29, 2026	13.57	13.57	13.46	13.48	13.18	-0.67%	397,865
Apr 28, 2026	13.56	13.59	13.53	13.57	13.27	0.07%	235,281
Apr 27, 2026	13.52	13.59	13.49	13.56	13.26	0.27%	221,940
Apr 24, 2026	13.50	13.55	13.46	13.53	13.22	0.13%	111,512
Apr 23, 2026	13.50	13.55	13.36	13.51	13.21	0.13%	237,818
Apr 22, 2026	13.43	13.52	13.43	13.49	13.19	0.54%	89,659
Apr 21, 2026	13.46	13.62	13.35	13.42	13.12	-0.27%	279,211
Apr 20, 2026	13.44	13.47	13.38	13.46	13.15	-0.07%	173,742
Apr 17, 2026	13.33	13.47	13.33	13.46	13.16	1.44%	324,329
Apr 16, 2026	13.27	13.38	13.18	13.27	12.98	-	202,130
Apr 15, 2026	13.19	13.27	13.16	13.27	12.98	0.62%	296,904
Apr 14, 2026	13.18	13.22	13.09	13.19	12.90	0.21%	273,449
Apr 13, 2026	12.86	13.16	12.77	13.16	12.87	1.61%	172,291
Apr 10, 2026	12.84	12.96	12.80	12.96	12.66	1.64%	176,319
Apr 9, 2026	12.53	12.75	12.51	12.75	12.46	1.74%	315,508
Apr 8, 2026	12.53	12.59	12.46	12.53	12.25	1.47%	355,000
Apr 7, 2026	12.36	12.36	12.25	12.35	12.07	0.15%	139,646
Apr 6, 2026	12.25	12.36	12.23	12.33	12.05	0.44%	256,760
Apr 2, 2026	12.18	12.33	12.09	12.27	12.00	-0.15%	150,538
Apr 1, 2026	12.21	12.36	12.16	12.29	12.02	1.81%	203,880
Mar 31, 2026	12.09	12.11	11.93	12.07	11.80	0.46%	172,286
Mar 30, 2026	12.33	12.36	12.07	12.18	11.75	-0.37%	297,286
Mar 27, 2026	12.36	12.36	12.16	12.23	11.79	-0.81%	248,303
Mar 26, 2026	12.26	12.49	12.26	12.33	11.89	-0.22%	309,100