STOCKS STRUGGLE TO SHAKE OFF FED RATE WORRIES

Media stocks are up after a tentative deal to end the Hollywood writers' strike

Big Banc Split Corp. (BNK.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

9.82

-0.06

(-0.61%)

As of 09:43AM EDT. Market open.

Time Period:

Sept 25, 2022 - Sept 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 25, 2023	9.85	9.85	9.82	9.82	9.82	1,101
Sept 22, 2023	9.88	9.88	9.88	9.88	9.88	200
Sept 21, 2023	9.82	10.57	9.82	9.95	9.95	2,400
Sept 20, 2023	10.36	10.47	10.25	10.25	10.25	2,600
Sept 19, 2023	10.27	10.41	10.18	10.33	10.33	4,300
Sept 18, 2023	10.38	10.43	10.30	10.30	10.30	800
Sept 15, 2023	10.34	10.34	10.31	10.33	10.33	400
Sept 14, 2023	10.30	10.30	10.24	10.29	10.29	400
Sept 13, 2023	10.17	10.42	10.17	10.30	10.30	3,800
Sept 12, 2023	9.93	10.02	9.93	10.02	10.02	900
Sept 11, 2023	9.81	9.87	9.76	9.82	9.82	1,100
Sept 08, 2023	9.64	9.74	9.64	9.72	9.72	700
Sept 07, 2023	9.87	9.87	9.57	9.61	9.61	1,400
Sept 06, 2023	10.02	10.02	9.85	9.85	9.85	1,100
Sept 05, 2023	10.17	10.18	10.04	10.04	10.04	1,100
Sept 01, 2023	10.11	10.11	10.11	10.11	10.11	100
Aug 31, 2023	10.25	10.42	10.11	10.15	10.15	3,000
Aug 30, 2023	10.02	10.48	10.02	10.27	10.27	3,400
Aug 30, 2023	0.066 Dividend
Aug 29, 2023	10.37	10.51	10.37	10.50	10.43	1,000
Aug 28, 2023	10.25	10.34	10.22	10.34	10.28	2,000
Aug 25, 2023	10.37	10.37	10.15	10.20	10.14	1,800
Aug 24, 2023	10.25	10.31	10.06	10.31	10.25	1,100
Aug 23, 2023	10.14	10.47	10.14	10.22	10.16	2,100
Aug 22, 2023	10.29	10.32	10.04	10.11	10.05	3,900
Aug 21, 2023	10.40	10.40	10.23	10.34	10.28	1,400
Aug 18, 2023	10.45	10.45	10.27	10.37	10.30	3,200
Aug 17, 2023	10.56	10.58	10.50	10.50	10.43	2,400
Aug 16, 2023	10.52	10.77	10.48	10.59	10.52	3,600
Aug 15, 2023	11.00	11.00	10.71	10.71	10.64	1,100
Aug 14, 2023	11.10	11.10	11.00	11.03	10.96	900
Aug 11, 2023	11.25	11.29	11.08	11.08	11.01	2,300
Aug 10, 2023	11.05	11.29	11.05	11.22	11.15	2,500
Aug 09, 2023	10.96	11.02	10.94	11.02	10.95	700
Aug 08, 2023	11.04	11.04	10.94	10.95	10.88	500
Aug 04, 2023	11.19	11.19	11.07	11.07	11.00	600
Aug 03, 2023	11.11	11.16	11.02	11.16	11.09	1,900
Aug 02, 2023	11.26	11.31	10.94	11.11	11.04	6,300
Aug 01, 2023	11.50	11.56	11.38	11.38	11.31	3,100
Jul 31, 2023	11.34	11.95	11.08	11.51	11.44	11,900
Jul 28, 2023	11.32	11.35	11.31	11.31	11.24	600
Jul 28, 2023	0.066 Dividend
Jul 27, 2023	11.48	11.48	11.36	11.36	11.22	900
Jul 26, 2023	11.48	11.48	11.37	11.45	11.31	3,100
Jul 25, 2023	11.51	11.51	11.51	11.51	11.37	-
Jul 24, 2023	11.39	11.54	11.04	11.51	11.37	4,100
Jul 21, 2023	11.46	11.46	11.36	11.36	11.22	1,400
Jul 20, 2023	11.55	11.55	11.43	11.49	11.35	1,000
Jul 19, 2023	11.33	11.47	11.33	11.47	11.33	1,400
Jul 18, 2023	11.13	11.28	11.13	11.28	11.14	700
Jul 17, 2023	11.10	11.10	11.10	11.10	10.97	-
Jul 14, 2023	11.69	11.69	10.94	11.10	10.97	6,000
Jul 13, 2023	10.98	11.04	10.91	11.04	10.91	2,900
Jul 12, 2023	10.67	11.25	10.27	10.99	10.86	3,400
Jul 11, 2023	10.70	10.73	10.48	10.67	10.54	1,800
Jul 10, 2023	10.72	10.72	10.72	10.72	10.59	-
Jul 07, 2023	10.72	10.72	10.72	10.72	10.59	100
Jul 06, 2023	10.92	11.46	10.68	10.75	10.62	8,400
Jul 05, 2023	10.94	10.94	10.89	10.89	10.76	400
Jul 04, 2023	10.91	10.96	10.91	10.96	10.83	600
Jun 30, 2023	10.69	10.86	10.69	10.86	10.73	2,100
Jun 29, 2023	10.66	10.66	10.66	10.66	10.53	100
Jun 29, 2023	0.066 Dividend
Jun 28, 2023	10.67	10.67	10.67	10.67	10.48	-
Jun 27, 2023	10.52	10.67	10.30	10.67	10.48	1,000
Jun 26, 2023	10.42	10.50	10.42	10.49	10.30	400
Jun 23, 2023	10.53	10.53	10.45	10.45	10.26	700
Jun 22, 2023	10.78	10.78	10.39	10.56	10.37	6,400
Jun 21, 2023	10.86	10.86	10.80	10.80	10.60	600
Jun 20, 2023	10.83	11.02	10.18	10.76	10.56	5,700
Jun 19, 2023	10.97	10.97	10.97	10.97	10.77	-
Jun 16, 2023	10.89	11.01	10.89	10.97	10.77	1,600
Jun 15, 2023	10.85	10.86	10.81	10.86	10.66	300
Jun 14, 2023	10.87	10.92	10.86	10.86	10.66	500
Jun 13, 2023	10.19	10.98	10.18	10.90	10.70	11,100
Jun 12, 2023	10.79	10.79	10.72	10.72	10.53	500
Jun 09, 2023	10.64	10.75	10.64	10.75	10.55	300
Jun 08, 2023	10.61	10.69	10.53	10.59	10.40	2,000
Jun 07, 2023	10.65	10.70	10.64	10.64	10.45	500
Jun 06, 2023	10.58	10.60	10.58	10.60	10.41	300
Jun 05, 2023	10.68	10.84	10.49	10.57	10.38	3,500
Jun 02, 2023	10.38	10.71	10.38	10.65	10.46	3,300
Jun 01, 2023	10.43	10.43	10.33	10.35	10.16	600
May 31, 2023	10.64	10.64	10.41	10.41	10.22	1,100
May 30, 2023	10.71	10.71	10.66	10.67	10.48	1,700
May 30, 2023	0.066 Dividend
May 29, 2023	10.43	10.73	10.43	10.73	10.47	1,500
May 26, 2023	10.60	10.78	10.50	10.75	10.49	3,900
May 25, 2023	10.88	10.88	10.55	10.57	10.31	1,500
May 24, 2023	11.02	11.02	10.73	10.91	10.65	3,500
May 23, 2023	11.04	11.05	11.02	11.05	10.78	300
May 19, 2023	11.16	11.16	11.05	11.07	10.80	1,700
May 18, 2023	11.09	11.19	11.04	11.19	10.92	2,100
May 17, 2023	11.05	11.15	10.85	11.14	10.87	7,400
May 16, 2023	11.15	11.15	11.08	11.08	10.81	700
May 15, 2023	11.16	11.18	11.13	11.18	10.91	400
May 12, 2023	11.00	11.21	11.00	11.14	10.87	1,600
May 11, 2023	10.88	11.10	10.88	10.95	10.68	6,400
May 10, 2023	10.81	10.88	10.81	10.88	10.62	900
May 09, 2023	10.87	11.01	10.79	10.79	10.53	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,732.95-47.02(-0.24%)

S&P 5004,313.16-6.90(-0.16%)

DOW33,826.47-137.37(-0.40%)

CAD/USD0.7415-0.0003(-0.04%)

CRUDE OIL89.95-0.08(-0.09%)

Bitcoin CAD35,221.20-639.46(-1.78%)

STOCKS STRUGGLE TO SHAKE OFF FED RATE WORRIES

Big Banc Split Corp. (BNK.TO)

S&P/TSX
19,732.95
-47.02(-0.24%)

S&P 500
4,313.16
-6.90(-0.16%)

DOW
33,826.47
-137.37(-0.40%)

CAD/USD
0.7415
-0.0003(-0.04%)

CRUDE OIL
89.95
-0.08(-0.09%)

Bitcoin CAD
35,221.20
-639.46(-1.78%)