Big Banc Split Corp. (BNK.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 10.65 | 11.55 | 10.63 | 10.71 | 10.71 | 6,000 |
| May 01, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| Apr 30, 2024 | 10.53 | 10.53 | 10.47 | 10.49 | 10.49 | 1,400 |
| Apr 29, 2024 | 10.78 | 10.78 | 10.56 | 10.56 | 10.56 | 1,300 |
| Apr 29, 2024 | 0.12 Dividend | |||||
| Apr 26, 2024 | 10.74 | 10.84 | 10.74 | 10.81 | 10.69 | 1,300 |
| Apr 25, 2024 | 10.87 | 10.87 | 10.61 | 10.71 | 10.59 | 3,100 |
| Apr 24, 2024 | 10.94 | 11.22 | 10.69 | 10.90 | 10.78 | 5,500 |
| Apr 23, 2024 | 10.84 | 11.03 | 10.82 | 10.88 | 10.76 | 2,400 |
| Apr 22, 2024 | 10.74 | 10.81 | 10.74 | 10.81 | 10.69 | 300 |
| Apr 19, 2024 | 10.57 | 10.70 | 10.57 | 10.70 | 10.58 | 700 |
| Apr 18, 2024 | 10.51 | 10.77 | 10.51 | 10.54 | 10.42 | 3,100 |
| Apr 17, 2024 | 10.62 | 10.65 | 10.55 | 10.55 | 10.43 | 600 |
| Apr 16, 2024 | 10.73 | 10.73 | 10.59 | 10.59 | 10.47 | 1,000 |
| Apr 15, 2024 | 10.94 | 10.94 | 10.77 | 10.78 | 10.66 | 1,000 |
| Apr 12, 2024 | 11.12 | 11.12 | 10.88 | 10.91 | 10.79 | 2,100 |
| Apr 11, 2024 | 11.07 | 11.15 | 10.91 | 11.15 | 11.03 | 2,800 |
| Apr 10, 2024 | 11.32 | 11.32 | 11.07 | 11.10 | 10.98 | 6,900 |
| Apr 09, 2024 | 11.28 | 11.35 | 11.26 | 11.35 | 11.22 | 2,800 |
| Apr 08, 2024 | 11.20 | 11.31 | 11.20 | 11.31 | 11.18 | 1,500 |
| Apr 05, 2024 | 11.03 | 11.25 | 10.54 | 11.16 | 11.04 | 3,900 |
| Apr 04, 2024 | 11.19 | 11.26 | 11.00 | 11.03 | 10.91 | 2,500 |
| Apr 03, 2024 | 11.09 | 11.16 | 11.09 | 11.16 | 11.04 | 500 |
| Apr 02, 2024 | 11.66 | 11.86 | 11.07 | 11.08 | 10.96 | 4,800 |
| Apr 01, 2024 | 11.15 | 11.83 | 10.97 | 11.69 | 11.56 | 5,300 |
| Mar 28, 2024 | 11.31 | 11.49 | 11.15 | 11.15 | 11.03 | 3,800 |
| Mar 27, 2024 | 11.44 | 11.44 | 11.26 | 11.26 | 11.14 | 1,000 |
| Mar 27, 2024 | 0.12 Dividend | |||||
| Mar 26, 2024 | 11.72 | 11.72 | 11.44 | 11.46 | 11.21 | 3,200 |
| Mar 25, 2024 | 11.49 | 11.60 | 11.49 | 11.60 | 11.35 | 2,000 |
| Mar 22, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.17 | - |
| Mar 21, 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 11.17 | 300 |
| Mar 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.11 | 200 |
| Mar 19, 2024 | 11.08 | 11.36 | 11.00 | 11.25 | 11.01 | 1,300 |
| Mar 18, 2024 | 11.12 | 11.17 | 11.05 | 11.05 | 10.81 | 800 |
| Mar 15, 2024 | 11.29 | 11.29 | 11.15 | 11.15 | 10.91 | 600 |
| Mar 14, 2024 | 11.35 | 11.35 | 11.17 | 11.34 | 11.10 | 2,000 |
| Mar 14, 2024 | 0.12 Dividend | |||||
| Mar 13, 2024 | 11.34 | 11.40 | 11.31 | 11.40 | 11.04 | 1,500 |
| Mar 12, 2024 | 11.14 | 11.38 | 11.14 | 11.29 | 10.93 | 2,400 |
| Mar 11, 2024 | 11.11 | 11.15 | 11.04 | 11.13 | 10.78 | 1,400 |
| Mar 08, 2024 | 11.06 | 11.34 | 11.01 | 11.11 | 10.76 | 3,300 |
| Mar 07, 2024 | 10.92 | 11.12 | 10.87 | 11.03 | 10.68 | 1,600 |
| Mar 06, 2024 | 11.01 | 11.11 | 10.80 | 10.93 | 10.58 | 4,200 |
| Mar 05, 2024 | 10.83 | 10.95 | 10.58 | 10.94 | 10.59 | 1,000 |
| Mar 04, 2024 | 10.84 | 10.90 | 10.74 | 10.80 | 10.46 | 1,000 |
| Mar 01, 2024 | 10.82 | 10.84 | 10.32 | 10.78 | 10.44 | 3,300 |
| Feb 29, 2024 | 10.73 | 10.92 | 10.73 | 10.85 | 10.51 | 1,500 |
| Feb 28, 2024 | 10.99 | 11.08 | 10.59 | 10.70 | 10.36 | 8,200 |
| Feb 28, 2024 | 0.12 Dividend | |||||
| Feb 27, 2024 | 10.91 | 11.18 | 10.91 | 10.94 | 10.48 | 500 |
| Feb 26, 2024 | 10.88 | 10.96 | 10.88 | 10.96 | 10.50 | 700 |
| Feb 23, 2024 | 10.90 | 10.95 | 10.73 | 10.85 | 10.39 | 2,100 |
| Feb 22, 2024 | 10.75 | 10.93 | 10.75 | 10.93 | 10.47 | 900 |
| Feb 21, 2024 | 10.70 | 10.75 | 10.61 | 10.75 | 10.29 | 2,100 |
| Feb 20, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.18 | 300 |
| Feb 16, 2024 | 10.74 | 10.75 | 10.61 | 10.61 | 10.16 | 1,000 |
| Feb 15, 2024 | 10.27 | 10.71 | 10.27 | 10.71 | 10.26 | 3,100 |
| Feb 14, 2024 | 10.24 | 10.32 | 10.24 | 10.25 | 9.82 | 1,800 |
| Feb 13, 2024 | 10.60 | 10.60 | 10.15 | 10.22 | 9.79 | 2,300 |
| Feb 12, 2024 | 10.17 | 10.57 | 10.17 | 10.57 | 10.12 | 3,100 |
| Feb 09, 2024 | 10.36 | 10.56 | 10.24 | 10.24 | 9.81 | 1,800 |
| Feb 08, 2024 | 10.73 | 10.73 | 10.18 | 10.34 | 9.90 | 4,600 |
| Feb 07, 2024 | 10.55 | 11.05 | 10.21 | 11.00 | 10.53 | 6,400 |
| Feb 06, 2024 | 10.45 | 10.53 | 10.37 | 10.41 | 9.97 | 2,200 |
| Feb 05, 2024 | 10.53 | 10.53 | 10.36 | 10.40 | 9.96 | 2,500 |
| Feb 02, 2024 | 10.42 | 10.48 | 10.42 | 10.48 | 10.04 | 400 |
| Feb 01, 2024 | 10.62 | 10.62 | 10.28 | 10.38 | 9.94 | 4,000 |
| Jan 31, 2024 | 10.76 | 10.78 | 10.71 | 10.72 | 10.27 | 900 |
| Jan 30, 2024 | 10.77 | 10.92 | 10.62 | 10.79 | 10.33 | 4,500 |
| Jan 30, 2024 | 0.12 Dividend | |||||
| Jan 29, 2024 | 10.72 | 10.84 | 10.57 | 10.84 | 10.27 | 1,500 |
| Jan 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.18 | - |
| Jan 25, 2024 | 10.85 | 10.86 | 10.75 | 10.75 | 10.18 | 1,400 |
| Jan 24, 2024 | 10.60 | 10.91 | 10.60 | 10.82 | 10.25 | 3,000 |
| Jan 23, 2024 | 11.16 | 11.23 | 10.66 | 10.66 | 10.10 | 2,500 |
| Jan 22, 2024 | 10.81 | 11.07 | 10.81 | 10.88 | 10.30 | 2,000 |
| Jan 19, 2024 | 10.44 | 11.18 | 10.44 | 10.83 | 10.26 | 3,900 |
| Jan 18, 2024 | 10.43 | 10.56 | 10.29 | 10.41 | 9.86 | 6,000 |
| Jan 17, 2024 | 10.46 | 10.77 | 10.38 | 10.40 | 9.85 | 4,300 |
| Jan 16, 2024 | 10.85 | 10.93 | 10.45 | 10.50 | 9.94 | 3,100 |
| Jan 15, 2024 | 10.70 | 10.83 | 10.55 | 10.77 | 10.20 | 5,300 |
| Jan 12, 2024 | 10.81 | 11.03 | 10.79 | 11.03 | 10.45 | 1,600 |
| Jan 11, 2024 | 10.93 | 10.93 | 10.76 | 10.79 | 10.22 | 1,600 |
| Jan 10, 2024 | 10.96 | 11.16 | 10.94 | 10.98 | 10.40 | 1,500 |
| Jan 09, 2024 | 11.07 | 11.22 | 10.82 | 10.99 | 10.41 | 5,700 |
| Jan 08, 2024 | 10.95 | 11.36 | 10.92 | 11.10 | 10.51 | 4,400 |
| Jan 05, 2024 | 10.83 | 11.00 | 10.83 | 10.90 | 10.32 | 2,700 |
| Jan 04, 2024 | 10.77 | 10.80 | 10.77 | 10.80 | 10.23 | 300 |
| Jan 03, 2024 | 10.69 | 10.74 | 10.62 | 10.74 | 10.17 | 3,500 |
| Jan 02, 2024 | 10.86 | 10.86 | 10.60 | 10.74 | 10.17 | 6,000 |
| Dec 29, 2023 | 10.97 | 11.07 | 10.83 | 10.83 | 10.26 | 4,000 |
| Dec 28, 2023 | 11.14 | 11.15 | 11.00 | 11.00 | 10.42 | 5,700 |
| Dec 28, 2023 | 0.12 Dividend | |||||
| Dec 27, 2023 | 10.92 | 11.24 | 10.92 | 11.15 | 10.45 | 1,100 |
| Dec 22, 2023 | 10.72 | 11.00 | 10.72 | 10.89 | 10.20 | 5,600 |
| Dec 21, 2023 | 10.60 | 10.83 | 10.58 | 10.75 | 10.07 | 5,700 |
| Dec 20, 2023 | 10.66 | 10.66 | 10.55 | 10.55 | 9.88 | 7,600 |
| Dec 19, 2023 | 10.45 | 10.69 | 10.37 | 10.69 | 10.01 | 4,900 |
| Dec 18, 2023 | 10.35 | 10.50 | 10.32 | 10.50 | 9.84 | 4,000 |
| *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.