Big Banc Split Corp. (BNK.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.70

+0.16

(+1.52%)

At close: 11:59AM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	10.57	10.70	10.57	10.70	10.70	700
Apr 18, 2024	10.51	10.77	10.51	10.54	10.54	3,100
Apr 17, 2024	10.62	10.65	10.55	10.55	10.55	600
Apr 16, 2024	10.73	10.73	10.59	10.59	10.59	1,000
Apr 15, 2024	10.94	10.94	10.77	10.78	10.78	1,000
Apr 12, 2024	11.12	11.12	10.88	10.91	10.91	2,100
Apr 11, 2024	11.07	11.15	10.91	11.15	11.15	2,800
Apr 10, 2024	11.32	11.32	11.07	11.10	11.10	6,900
Apr 09, 2024	11.28	11.35	11.26	11.35	11.35	2,800
Apr 08, 2024	11.20	11.31	11.20	11.31	11.31	1,500
Apr 05, 2024	11.03	11.25	10.54	11.16	11.16	3,900
Apr 04, 2024	11.19	11.26	11.00	11.03	11.03	2,500
Apr 03, 2024	11.09	11.16	11.09	11.16	11.16	500
Apr 02, 2024	11.66	11.86	11.07	11.08	11.08	4,800
Apr 01, 2024	11.15	11.83	10.97	11.69	11.69	5,300
Mar 28, 2024	11.31	11.49	11.15	11.15	11.15	3,800
Mar 27, 2024	11.44	11.44	11.26	11.26	11.26	1,000
Mar 27, 2024	0.12 Dividend
Mar 26, 2024	11.72	11.72	11.44	11.46	11.34	3,200
Mar 25, 2024	11.49	11.60	11.49	11.60	11.48	2,000
Mar 22, 2024	11.41	11.41	11.41	11.41	11.29	-
Mar 21, 2024	11.40	11.41	11.40	11.41	11.29	300
Mar 20, 2024	11.35	11.35	11.35	11.35	11.23	200
Mar 19, 2024	11.08	11.36	11.00	11.25	11.13	1,300
Mar 18, 2024	11.12	11.17	11.05	11.05	10.93	800
Mar 15, 2024	11.29	11.29	11.15	11.15	11.03	600
Mar 14, 2024	11.35	11.35	11.17	11.34	11.22	2,000
Mar 14, 2024	0.12 Dividend
Mar 13, 2024	11.34	11.40	11.31	11.40	11.16	1,500
Mar 12, 2024	11.14	11.38	11.14	11.29	11.05	2,400
Mar 11, 2024	11.11	11.15	11.04	11.13	10.90	1,400
Mar 08, 2024	11.06	11.34	11.01	11.11	10.88	3,300
Mar 07, 2024	10.92	11.12	10.87	11.03	10.80	1,600
Mar 06, 2024	11.01	11.11	10.80	10.93	10.70	4,200
Mar 05, 2024	10.83	10.95	10.58	10.94	10.71	1,000
Mar 04, 2024	10.84	10.90	10.74	10.80	10.57	1,000
Mar 01, 2024	10.82	10.84	10.32	10.78	10.55	3,300
Feb 29, 2024	10.73	10.92	10.73	10.85	10.62	1,500
Feb 28, 2024	10.99	11.08	10.59	10.70	10.48	8,200
Feb 28, 2024	0.12 Dividend
Feb 27, 2024	10.91	11.18	10.91	10.94	10.59	500
Feb 26, 2024	10.88	10.96	10.88	10.96	10.61	700
Feb 23, 2024	10.90	10.95	10.73	10.85	10.51	2,100
Feb 22, 2024	10.75	10.93	10.75	10.93	10.58	900
Feb 21, 2024	10.70	10.75	10.61	10.75	10.41	2,100
Feb 20, 2024	10.63	10.63	10.63	10.63	10.29	300
Feb 16, 2024	10.74	10.75	10.61	10.61	10.27	1,000
Feb 15, 2024	10.27	10.71	10.27	10.71	10.37	3,100
Feb 14, 2024	10.24	10.32	10.24	10.25	9.93	1,800
Feb 13, 2024	10.60	10.60	10.15	10.22	9.90	2,300
Feb 12, 2024	10.17	10.57	10.17	10.57	10.24	3,100
Feb 09, 2024	10.36	10.56	10.24	10.24	9.92	1,800
Feb 08, 2024	10.73	10.73	10.18	10.34	10.01	4,600
Feb 07, 2024	10.55	11.05	10.21	11.00	10.65	6,400
Feb 06, 2024	10.45	10.53	10.37	10.41	10.08	2,200
Feb 05, 2024	10.53	10.53	10.36	10.40	10.07	2,500
Feb 02, 2024	10.42	10.48	10.42	10.48	10.15	400
Feb 01, 2024	10.62	10.62	10.28	10.38	10.05	4,000
Jan 31, 2024	10.76	10.78	10.71	10.72	10.38	900
Jan 30, 2024	10.77	10.92	10.62	10.79	10.45	4,500
Jan 30, 2024	0.12 Dividend
Jan 29, 2024	10.72	10.84	10.57	10.84	10.38	1,500
Jan 26, 2024	10.75	10.75	10.75	10.75	10.29	-
Jan 25, 2024	10.85	10.86	10.75	10.75	10.29	1,400
Jan 24, 2024	10.60	10.91	10.60	10.82	10.36	3,000
Jan 23, 2024	11.16	11.23	10.66	10.66	10.21	2,500
Jan 22, 2024	10.81	11.07	10.81	10.88	10.42	2,000
Jan 19, 2024	10.44	11.18	10.44	10.83	10.37	3,900
Jan 18, 2024	10.43	10.56	10.29	10.41	9.97	6,000
Jan 17, 2024	10.46	10.77	10.38	10.40	9.96	4,300
Jan 16, 2024	10.85	10.93	10.45	10.50	10.06	3,100
Jan 15, 2024	10.70	10.83	10.55	10.77	10.31	5,300
Jan 12, 2024	10.81	11.03	10.79	11.03	10.56	1,600
Jan 11, 2024	10.93	10.93	10.76	10.79	10.33	1,600
Jan 10, 2024	10.96	11.16	10.94	10.98	10.52	1,500
Jan 09, 2024	11.07	11.22	10.82	10.99	10.52	5,700
Jan 08, 2024	10.95	11.36	10.92	11.10	10.63	4,400
Jan 05, 2024	10.83	11.00	10.83	10.90	10.44	2,700
Jan 04, 2024	10.77	10.80	10.77	10.80	10.34	300
Jan 03, 2024	10.69	10.74	10.62	10.74	10.29	3,500
Jan 02, 2024	10.86	10.86	10.60	10.74	10.29	6,000
Dec 29, 2023	10.97	11.07	10.83	10.83	10.37	4,000
Dec 28, 2023	11.14	11.15	11.00	11.00	10.53	5,700
Dec 28, 2023	0.12 Dividend
Dec 27, 2023	10.92	11.24	10.92	11.15	10.56	1,100
Dec 22, 2023	10.72	11.00	10.72	10.89	10.32	5,600
Dec 21, 2023	10.60	10.83	10.58	10.75	10.18	5,700
Dec 20, 2023	10.66	10.66	10.55	10.55	9.99	7,600
Dec 19, 2023	10.45	10.69	10.37	10.69	10.13	4,900
Dec 18, 2023	10.35	10.50	10.32	10.50	9.95	4,000
Dec 15, 2023	10.30	10.39	10.25	10.39	9.84	5,700
Dec 14, 2023	9.96	10.38	9.96	10.29	9.75	1,300
Dec 13, 2023	10.00	10.00	9.76	9.91	9.39	13,700
Dec 12, 2023	9.99	9.99	9.99	9.99	9.46	-
Dec 11, 2023	9.99	9.99	9.99	9.99	9.46	200
Dec 08, 2023	9.96	9.96	9.96	9.96	9.44	100
Dec 07, 2023	10.12	10.12	9.99	9.99	9.46	1,300
Dec 06, 2023	10.18	10.23	10.04	10.04	9.51	1,400
Dec 05, 2023	9.75	10.18	9.75	10.18	9.64	900
Dec 04, 2023	9.77	9.77	9.77	9.77	9.26	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,518.38+1,173.90(+1.34%)

Big Banc Split Corp. (BNK.TO)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,518.38
+1,173.90(+1.34%)