Canadian Banc Corp (BK-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 10.06 | 10.11 | 10.06 | 10.11 | 10.11 | 23,728 |
| Apr 19, 2024 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 21,175 |
| Apr 18, 2024 | 10.07 | 10.09 | 10.04 | 10.04 | 10.04 | 31,452 |
| Apr 17, 2024 | 10.08 | 10.09 | 10.07 | 10.08 | 10.08 | 33,501 |
| Apr 16, 2024 | 10.09 | 10.09 | 10.04 | 10.04 | 10.04 | 20,349 |
| Apr 15, 2024 | 10.10 | 10.10 | 10.04 | 10.04 | 10.04 | 14,300 |
| Apr 12, 2024 | 10.13 | 10.15 | 10.06 | 10.07 | 10.07 | 54,431 |
| Apr 11, 2024 | 10.17 | 10.17 | 10.13 | 10.13 | 10.13 | 16,231 |
| Apr 10, 2024 | 10.17 | 10.18 | 10.15 | 10.17 | 10.17 | 79,400 |
| Apr 09, 2024 | 10.18 | 10.18 | 10.16 | 10.17 | 10.17 | 23,494 |
| Apr 08, 2024 | 10.14 | 10.18 | 10.14 | 10.18 | 10.18 | 99,241 |
| Apr 05, 2024 | 10.12 | 10.15 | 10.12 | 10.13 | 10.13 | 24,534 |
| Apr 04, 2024 | 10.13 | 10.14 | 10.12 | 10.14 | 10.14 | 20,498 |
| Apr 03, 2024 | 10.10 | 10.12 | 10.05 | 10.10 | 10.10 | 51,050 |
| Apr 02, 2024 | 10.14 | 10.15 | 10.12 | 10.12 | 10.12 | 37,230 |
| Apr 01, 2024 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 12,227 |
| Mar 28, 2024 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | 2,900 |
| Mar 27, 2024 | 10.17 | 10.17 | 10.03 | 10.12 | 10.12 | 22,850 |
| Mar 27, 2024 | 0.06667 Dividend | |||||
| Mar 26, 2024 | 10.15 | 10.18 | 10.15 | 10.15 | 10.08 | 34,280 |
| Mar 25, 2024 | 10.13 | 10.18 | 10.12 | 10.16 | 10.09 | 25,991 |
| Mar 22, 2024 | 10.18 | 10.19 | 10.14 | 10.14 | 10.07 | 4,500 |
| Mar 21, 2024 | 10.14 | 10.19 | 10.14 | 10.16 | 10.09 | 23,404 |
| Mar 20, 2024 | 10.20 | 10.20 | 10.13 | 10.19 | 10.12 | 59,100 |
| Mar 19, 2024 | 10.18 | 10.20 | 10.17 | 10.18 | 10.11 | 13,169 |
| Mar 18, 2024 | 10.18 | 10.18 | 10.14 | 10.17 | 10.10 | 31,200 |
| Mar 15, 2024 | 10.13 | 10.18 | 10.13 | 10.18 | 10.11 | 20,600 |
| Mar 14, 2024 | 10.12 | 10.18 | 10.12 | 10.15 | 10.08 | 29,325 |
| Mar 13, 2024 | 10.11 | 10.16 | 10.11 | 10.15 | 10.08 | 34,142 |
| Mar 12, 2024 | 10.10 | 10.11 | 10.09 | 10.11 | 10.04 | 34,974 |
| Mar 11, 2024 | 10.06 | 10.10 | 10.04 | 10.10 | 10.03 | 67,044 |
| Mar 08, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 9.98 | 57,617 |
| Mar 07, 2024 | 10.04 | 10.05 | 10.03 | 10.04 | 9.97 | 97,999 |
| Mar 06, 2024 | 10.01 | 10.04 | 10.01 | 10.04 | 9.97 | 41,512 |
| Mar 05, 2024 | 9.98 | 10.01 | 9.95 | 10.01 | 9.94 | 76,755 |
| Mar 04, 2024 | 9.93 | 9.97 | 9.93 | 9.96 | 9.89 | 27,900 |
| Mar 01, 2024 | 9.95 | 9.96 | 9.92 | 9.93 | 9.86 | 95,863 |
| Feb 29, 2024 | 9.95 | 9.96 | 9.94 | 9.94 | 9.87 | 51,200 |
| Feb 28, 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 9.86 | 33,725 |
| Feb 28, 2024 | 0.06667 Dividend | |||||
| Feb 27, 2024 | 10.01 | 10.01 | 9.98 | 9.98 | 9.85 | 49,971 |
| Feb 26, 2024 | 10.00 | 10.01 | 9.99 | 10.01 | 9.88 | 38,900 |
| Feb 23, 2024 | 9.98 | 9.99 | 9.95 | 9.99 | 9.86 | 63,499 |
| Feb 22, 2024 | 9.98 | 9.99 | 9.97 | 9.99 | 9.86 | 50,050 |
| Feb 21, 2024 | 9.97 | 9.99 | 9.95 | 9.96 | 9.83 | 79,200 |
| Feb 20, 2024 | 9.97 | 9.98 | 9.95 | 9.95 | 9.82 | 35,977 |
| Feb 16, 2024 | 9.97 | 9.98 | 9.95 | 9.96 | 9.83 | 85,202 |
| Feb 15, 2024 | 9.96 | 9.98 | 9.95 | 9.95 | 9.82 | 40,190 |
| Feb 14, 2024 | 9.98 | 9.99 | 9.95 | 9.96 | 9.83 | 22,127 |
| Feb 13, 2024 | 9.98 | 9.99 | 9.97 | 9.97 | 9.84 | 62,068 |
| Feb 12, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.85 | 84,611 |
| Feb 09, 2024 | 9.98 | 10.00 | 9.97 | 9.99 | 9.86 | 23,671 |
| Feb 08, 2024 | 10.00 | 10.01 | 9.97 | 10.00 | 9.87 | 57,860 |
| Feb 07, 2024 | 9.95 | 9.99 | 9.95 | 9.99 | 9.86 | 61,139 |
| Feb 06, 2024 | 9.92 | 9.95 | 9.91 | 9.94 | 9.81 | 20,050 |
| Feb 05, 2024 | 9.87 | 9.93 | 9.87 | 9.93 | 9.80 | 53,026 |
| Feb 02, 2024 | 9.88 | 9.89 | 9.86 | 9.89 | 9.76 | 30,200 |
| Feb 01, 2024 | 9.84 | 9.88 | 9.84 | 9.88 | 9.75 | 41,455 |
| Jan 31, 2024 | 9.85 | 9.86 | 9.81 | 9.86 | 9.73 | 54,134 |
| Jan 30, 2024 | 9.82 | 9.84 | 9.82 | 9.84 | 9.71 | 59,155 |
| Jan 30, 2024 | 0.06667 Dividend | |||||
| Jan 29, 2024 | 9.88 | 9.89 | 9.86 | 9.87 | 9.67 | 35,584 |
| Jan 26, 2024 | 9.87 | 9.89 | 9.86 | 9.88 | 9.68 | 90,700 |
| Jan 25, 2024 | 9.86 | 9.87 | 9.86 | 9.86 | 9.66 | 54,405 |
| Jan 24, 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.67 | 49,990 |
| Jan 23, 2024 | 9.86 | 9.87 | 9.85 | 9.86 | 9.66 | 29,500 |
| Jan 22, 2024 | 9.86 | 9.86 | 9.84 | 9.85 | 9.65 | 101,625 |
| Jan 19, 2024 | 9.85 | 9.87 | 9.84 | 9.85 | 9.65 | 66,292 |
| Jan 18, 2024 | 9.84 | 9.85 | 9.83 | 9.84 | 9.64 | 157,582 |
| Jan 17, 2024 | 9.83 | 9.84 | 9.83 | 9.83 | 9.63 | 59,310 |
| Jan 16, 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.63 | 22,003 |
| Jan 15, 2024 | 9.83 | 9.83 | 9.82 | 9.83 | 9.63 | 34,168 |
| Jan 12, 2024 | 9.83 | 9.83 | 9.82 | 9.83 | 9.63 | 37,854 |
| Jan 11, 2024 | 9.84 | 9.84 | 9.82 | 9.84 | 9.64 | 47,580 |
| Jan 10, 2024 | 9.86 | 9.86 | 9.81 | 9.82 | 9.62 | 15,485 |
| Jan 09, 2024 | 9.83 | 9.85 | 9.80 | 9.83 | 9.63 | 37,302 |
| Jan 08, 2024 | 9.78 | 9.81 | 9.78 | 9.81 | 9.62 | 50,175 |
| Jan 05, 2024 | 9.78 | 9.79 | 9.78 | 9.78 | 9.59 | 58,700 |
| Jan 04, 2024 | 9.77 | 9.80 | 9.77 | 9.79 | 9.60 | 122,739 |
| Jan 03, 2024 | 9.78 | 9.78 | 9.76 | 9.76 | 9.57 | 35,900 |
| Jan 02, 2024 | 9.76 | 9.79 | 9.76 | 9.77 | 9.58 | 122,313 |
| Dec 29, 2023 | 9.76 | 9.77 | 9.75 | 9.76 | 9.57 | 10,600 |
| Dec 28, 2023 | 9.76 | 9.78 | 9.75 | 9.77 | 9.58 | 74,969 |
| Dec 28, 2023 | 0.06667 Dividend | |||||
| Dec 27, 2023 | 9.82 | 9.82 | 9.73 | 9.81 | 9.55 | 67,010 |
| Dec 22, 2023 | 9.81 | 9.83 | 9.81 | 9.82 | 9.56 | 107,414 |
| Dec 21, 2023 | 9.78 | 9.82 | 9.77 | 9.79 | 9.53 | 65,138 |
| Dec 20, 2023 | 9.79 | 9.79 | 9.77 | 9.79 | 9.53 | 27,426 |
| Dec 19, 2023 | 9.75 | 9.79 | 9.75 | 9.78 | 9.52 | 86,088 |
| Dec 18, 2023 | 9.72 | 9.75 | 9.70 | 9.75 | 9.49 | 32,663 |
| Dec 15, 2023 | 9.80 | 9.80 | 9.70 | 9.75 | 9.49 | 107,122 |
| Dec 14, 2023 | 9.78 | 9.79 | 9.77 | 9.78 | 9.52 | 69,539 |
| Dec 13, 2023 | 9.76 | 9.79 | 9.76 | 9.78 | 9.52 | 24,105 |
| Dec 12, 2023 | 9.79 | 9.80 | 9.75 | 9.77 | 9.51 | 75,021 |
| Dec 11, 2023 | 9.81 | 9.81 | 9.78 | 9.79 | 9.53 | 67,734 |
| Dec 08, 2023 | 9.82 | 9.83 | 9.80 | 9.82 | 9.56 | 21,472 |
| Dec 07, 2023 | 9.84 | 9.84 | 9.80 | 9.82 | 9.56 | 42,669 |
| Dec 06, 2023 | 9.85 | 9.85 | 9.82 | 9.84 | 9.58 | 40,841 |
| Dec 05, 2023 | 9.85 | 9.85 | 9.83 | 9.84 | 9.58 | 30,795 |
| Dec 04, 2023 | 9.83 | 9.86 | 9.82 | 9.82 | 9.56 | 70,426 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.