TSX:CBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.15	16.20	15.95	16.03	16.03	-0.56%	21,307
Sep 21, 2026	15.90	16.12	15.89	16.12	16.12	1.13%	18,022
Sep 18, 2026	15.86	15.94	15.77	15.94	15.94	0.63%	9,915
Sep 17, 2026	15.90	15.90	15.78	15.84	15.84	1.86%	3,949
Sep 16, 2026	15.79	15.80	15.55	15.55	15.55	-1.21%	7,506
Sep 15, 2026	15.70	15.74	15.55	15.74	15.74	0.25%	13,650
Sep 14, 2026	15.81	15.81	15.70	15.70	15.70	-0.76%	5,815
Sep 11, 2026	15.68	15.82	15.67	15.82	15.82	1.35%	7,009
Sep 10, 2026	15.66	15.66	15.58	15.61	15.61	-0.06%	14,061
Sep 9, 2026	15.77	15.77	15.52	15.62	15.62	-1.26%	4,390
Sep 8, 2026	15.53	16.29	15.49	15.82	15.82	-1.00%	12,431
Sep 4, 2026	16.03	16.05	15.98	15.98	15.98	-0.50%	3,862
Sep 3, 2026	15.81	16.10	15.81	16.06	16.06	1.39%	13,744
Sep 2, 2026	15.59	15.84	15.59	15.84	15.84	2.52%	20,137
Sep 1, 2026	15.53	15.62	15.38	15.45	15.45	-1.28%	20,952
Aug 31, 2026	16.24	16.24	15.60	15.65	15.65	-0.82%	118,083
Aug 28, 2026	15.75	15.90	15.72	15.90	15.78	0.25%	4,268
Aug 27, 2026	15.94	15.94	15.65	15.86	15.74	-0.50%	3,608
Aug 26, 2026	16.06	16.06	15.91	15.94	15.82	-0.37%	14,142
Aug 25, 2026	15.54	16.01	15.54	16.00	15.88	2.96%	14,038
Aug 24, 2026	15.60	15.61	15.45	15.54	15.42	-0.96%	29,790
Aug 21, 2026	15.69	15.80	15.63	15.69	15.57	0.26%	10,544
Aug 20, 2026	15.75	15.76	15.50	15.65	15.53	-0.95%	34,594
Aug 19, 2026	16.44	16.44	15.79	15.80	15.68	-4.65%	41,530
Aug 18, 2026	16.81	16.81	16.34	16.57	16.44	-1.54%	12,605
Aug 17, 2026	16.83	16.92	16.79	16.83	16.70	0.18%	16,378
Aug 14, 2026	16.82	16.82	16.71	16.80	16.67	0.36%	4,291
Aug 13, 2026	16.70	16.78	16.66	16.74	16.61	0.66%	5,814
Aug 12, 2026	16.47	16.65	16.47	16.63	16.50	2.09%	9,221
Aug 11, 2026	16.48	16.48	16.29	16.29	16.17	-0.61%	6,005
Aug 10, 2026	16.44	16.51	16.38	16.39	16.27	-0.18%	18,132
Aug 7, 2026	16.42	16.42	16.28	16.42	16.30	-	8,511
Aug 6, 2026	16.55	16.55	16.38	16.42	16.30	-0.24%	8,731
Aug 5, 2026	16.42	16.55	16.40	16.46	16.34	0.43%	2,700
Aug 4, 2026	16.42	16.42	16.39	16.39	16.27	0.37%	2,743
Jul 31, 2026	16.38	16.42	16.31	16.33	16.21	0.18%	8,674
Jul 30, 2026	16.29	16.45	16.29	16.42	16.18	1.92%	6,522
Jul 29, 2026	16.51	16.55	16.05	16.11	15.87	-3.48%	21,598
Jul 28, 2026	16.57	16.69	16.35	16.69	16.44	1.40%	8,985
Jul 27, 2026	16.57	16.57	16.36	16.46	16.22	0.24%	3,576
Jul 24, 2026	16.28	16.42	16.28	16.42	16.18	0.86%	4,845
Jul 23, 2026	16.44	16.44	16.20	16.28	16.04	-1.75%	13,607
Jul 22, 2026	16.55	16.65	16.47	16.57	16.32	0.36%	11,882
Jul 21, 2026	16.41	16.56	16.40	16.51	16.27	0.49%	20,996
Jul 20, 2026	16.85	17.00	15.79	16.43	16.19	-3.01%	38,817
Jul 17, 2026	16.90	17.08	16.71	16.94	16.69	-0.29%	16,317
Jul 16, 2026	17.15	17.15	16.88	16.99	16.74	-0.64%	26,388
Jul 15, 2026	16.73	17.10	16.73	17.10	16.85	1.97%	12,216
Jul 14, 2026	16.52	16.85	16.52	16.77	16.52	0.72%	28,545
Jul 13, 2026	16.75	16.75	16.53	16.65	16.40	-0.30%	10,436