Canadian Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.47	17.58	17.27	17.55	17.55	-0.06%	219,550
Jul 16, 2026	17.66	17.66	17.46	17.56	17.56	-0.79%	278,327
Jul 15, 2026	17.20	17.72	17.20	17.70	17.70	2.91%	299,196
Jul 14, 2026	17.12	17.20	17.05	17.20	17.20	0.88%	184,878
Jul 13, 2026	16.96	17.10	16.95	17.05	17.05	0.59%	193,089
Jul 10, 2026	16.67	16.96	16.60	16.95	16.95	2.11%	328,793
Jul 9, 2026	16.46	16.63	16.46	16.60	16.60	1.16%	127,935
Jul 8, 2026	16.56	16.66	16.36	16.41	16.41	-1.38%	338,241
Jul 7, 2026	16.42	16.64	16.42	16.64	16.64	1.28%	108,292
Jul 6, 2026	16.46	16.47	16.37	16.43	16.43	-0.42%	194,257
Jul 3, 2026	16.30	16.50	16.30	16.50	16.50	1.16%	214,496
Jul 2, 2026	16.25	16.42	16.22	16.31	16.31	0.37%	178,332
Jun 30, 2026	16.27	16.30	16.25	16.25	16.25	-0.13%	169,485
Jun 29, 2026	16.55	16.63	16.37	16.46	16.27	-	331,533
Jun 26, 2026	16.50	16.51	16.36	16.46	16.27	-0.42%	277,452
Jun 25, 2026	16.56	16.56	16.43	16.53	16.34	0.49%	230,576
Jun 24, 2026	16.62	16.73	16.36	16.45	16.26	-0.30%	201,307
Jun 23, 2026	16.11	16.50	16.09	16.50	16.31	1.85%	252,431
Jun 22, 2026	15.91	16.22	15.90	16.20	16.01	1.19%	150,344
Jun 19, 2026	15.84	16.20	15.84	16.01	15.83	0.82%	211,739
Jun 18, 2026	15.80	15.92	15.60	15.88	15.70	0.63%	302,870
Jun 17, 2026	15.69	15.90	15.67	15.78	15.60	1.15%	241,070
Jun 16, 2026	15.42	15.60	15.42	15.60	15.42	1.23%	164,797
Jun 15, 2026	15.41	15.46	15.32	15.41	15.23	0.85%	131,350
Jun 12, 2026	15.25	15.32	15.16	15.28	15.10	0.26%	341,427
Jun 11, 2026	15.03	15.30	15.03	15.24	15.07	1.53%	311,481
Jun 10, 2026	14.90	15.09	14.74	15.01	14.84	0.33%	303,447
Jun 9, 2026	14.98	14.98	14.74	14.96	14.79	0.81%	220,843
Jun 8, 2026	14.56	14.88	14.56	14.84	14.67	1.64%	61,213
Jun 5, 2026	14.85	14.85	14.51	14.60	14.43	-1.28%	198,419
Jun 4, 2026	14.74	14.83	14.71	14.79	14.62	0.96%	138,481
Jun 3, 2026	14.82	14.82	14.61	14.65	14.48	-0.68%	98,274
Jun 2, 2026	14.58	14.82	14.57	14.75	14.58	0.55%	207,600
Jun 1, 2026	14.89	14.91	14.58	14.67	14.50	-1.21%	247,499
May 29, 2026	15.05	15.05	14.77	14.85	14.68	-0.54%	219,368
May 28, 2026	15.28	15.29	15.05	15.10	14.76	-0.53%	333,439
May 27, 2026	15.27	15.30	15.13	15.18	14.84	-0.46%	229,727
May 26, 2026	15.40	15.40	15.16	15.25	14.91	-0.97%	215,385
May 25, 2026	15.17	15.44	15.13	15.40	15.05	1.92%	362,176
May 22, 2026	15.11	15.19	14.96	15.11	14.77	0.87%	182,966
May 21, 2026	14.84	15.05	14.83	14.98	14.64	1.08%	187,544
May 20, 2026	14.54	14.87	14.54	14.82	14.49	2.00%	127,539
May 19, 2026	14.51	14.73	14.37	14.53	14.20	1.54%	345,143
May 15, 2026	14.27	14.36	14.25	14.31	13.99	-0.06%	286,005
May 14, 2026	14.36	14.37	14.24	14.32	14.00	0.19%	371,210
May 13, 2026	14.45	14.56	14.07	14.29	13.97	3.90%	1,077,002
May 12, 2026	13.75	13.76	13.66	13.76	13.44	0.20%	128,561
May 11, 2026	13.74	13.81	13.71	13.73	13.42	-0.20%	168,289
May 8, 2026	13.73	13.83	13.72	13.76	13.44	0.40%	209,471
May 7, 2026	13.76	13.77	13.65	13.70	13.39	0.07%	171,119