Canadian Banc Corp. (TSX:BK)
Canada
· Delayed Price · Currency is CAD 13.23
-0.58 (-4.20%)
At close: Mar 6, 2026
Canadian Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.70 | 13.72 | 13.19 | 13.23 | 13.23 | -4.20% | 565,304 |
| Mar 5, 2026 | 13.88 | 13.94 | 13.73 | 13.81 | 13.81 | -1.00% | 146,417 |
| Mar 4, 2026 | 13.87 | 14.01 | 13.81 | 13.95 | 13.95 | 1.01% | 135,215 |
| Mar 3, 2026 | 13.71 | 13.96 | 13.62 | 13.81 | 13.81 | -1.50% | 420,030 |
| Mar 2, 2026 | 14.05 | 14.12 | 13.80 | 14.02 | 14.02 | -1.41% | 313,828 |
| Feb 27, 2026 | 14.50 | 14.50 | 14.19 | 14.22 | 14.22 | -2.87% | 177,152 |
| Feb 26, 2026 | 14.65 | 14.69 | 14.57 | 14.64 | 14.46 | 0.34% | 284,144 |
| Feb 25, 2026 | 14.60 | 14.70 | 14.53 | 14.59 | 14.41 | 0.21% | 216,081 |
| Feb 24, 2026 | 14.54 | 14.60 | 14.49 | 14.56 | 14.38 | 0.07% | 106,944 |
| Feb 23, 2026 | 14.48 | 14.55 | 14.45 | 14.55 | 14.37 | 0.34% | 189,093 |
| Feb 20, 2026 | 14.45 | 14.50 | 14.41 | 14.50 | 14.32 | 0.76% | 112,822 |
| Feb 19, 2026 | 14.36 | 14.39 | 14.29 | 14.39 | 14.21 | 0.49% | 122,351 |
| Feb 18, 2026 | 14.14 | 14.33 | 14.14 | 14.32 | 14.14 | 1.27% | 84,608 |
| Feb 17, 2026 | 14.02 | 14.14 | 13.98 | 14.14 | 13.96 | 0.71% | 110,007 |
| Feb 13, 2026 | 14.18 | 14.18 | 13.95 | 14.04 | 13.87 | -0.07% | 106,536 |
| Feb 12, 2026 | 14.22 | 14.26 | 13.96 | 14.05 | 13.87 | -1.33% | 159,087 |
| Feb 11, 2026 | 14.26 | 14.35 | 14.23 | 14.24 | 14.06 | -0.07% | 124,807 |
| Feb 10, 2026 | 14.24 | 14.30 | 14.10 | 14.25 | 14.07 | 0.71% | 233,237 |
| Feb 9, 2026 | 14.01 | 14.15 | 13.97 | 14.15 | 13.97 | 1.65% | 307,656 |
| Feb 6, 2026 | 13.68 | 14.02 | 13.63 | 13.92 | 13.75 | 1.98% | 289,046 |
| Feb 5, 2026 | 14.25 | 14.25 | 13.51 | 13.65 | 13.48 | -4.08% | 673,743 |
| Feb 4, 2026 | 14.29 | 14.29 | 14.20 | 14.23 | 14.05 | -0.07% | 102,044 |
| Feb 3, 2026 | 14.37 | 14.40 | 14.19 | 14.24 | 14.06 | -0.77% | 194,787 |
| Feb 2, 2026 | 14.33 | 14.36 | 14.10 | 14.35 | 14.17 | -0.21% | 232,812 |
| Jan 30, 2026 | 14.60 | 14.60 | 14.32 | 14.38 | 14.20 | -2.11% | 221,960 |
| Jan 29, 2026 | 14.66 | 14.71 | 14.62 | 14.69 | 14.33 | 0.20% | 275,696 |
| Jan 28, 2026 | 14.76 | 14.76 | 14.63 | 14.66 | 14.30 | -0.48% | 291,525 |
| Jan 27, 2026 | 14.66 | 14.76 | 14.66 | 14.73 | 14.36 | 0.61% | 186,280 |
| Jan 26, 2026 | 14.66 | 14.72 | 14.64 | 14.64 | 14.28 | 0.07% | 207,553 |
| Jan 23, 2026 | 14.61 | 14.63 | 14.50 | 14.63 | 14.27 | 0.55% | 154,809 |
| Jan 22, 2026 | 14.38 | 14.56 | 14.38 | 14.55 | 14.19 | 1.32% | 120,932 |
| Jan 21, 2026 | 14.23 | 14.40 | 14.11 | 14.36 | 14.00 | 0.98% | 284,851 |
| Jan 20, 2026 | 14.36 | 14.36 | 14.16 | 14.22 | 13.87 | -1.11% | 252,917 |
| Jan 19, 2026 | 14.41 | 14.43 | 14.36 | 14.38 | 14.02 | -0.21% | 101,467 |
| Jan 16, 2026 | 14.40 | 14.43 | 14.36 | 14.41 | 14.05 | 0.21% | 115,786 |
| Jan 15, 2026 | 14.31 | 14.43 | 14.31 | 14.38 | 14.02 | -0.21% | 153,095 |
| Jan 14, 2026 | 14.51 | 14.52 | 14.29 | 14.41 | 14.05 | -0.62% | 247,761 |
| Jan 13, 2026 | 14.59 | 14.62 | 14.49 | 14.50 | 14.14 | -0.82% | 211,467 |
| Jan 12, 2026 | 14.68 | 14.69 | 14.57 | 14.62 | 14.26 | -0.20% | 142,996 |
| Jan 9, 2026 | 14.68 | 14.70 | 14.62 | 14.65 | 14.29 | -0.20% | 163,727 |
| Jan 8, 2026 | 14.68 | 14.69 | 14.64 | 14.68 | 14.32 | 0.20% | 160,521 |
| Jan 7, 2026 | 14.62 | 14.72 | 14.62 | 14.65 | 14.29 | -0.14% | 145,603 |
| Jan 6, 2026 | 14.70 | 14.75 | 14.60 | 14.67 | 14.31 | -0.07% | 205,890 |
| Jan 5, 2026 | 14.63 | 14.75 | 14.55 | 14.68 | 14.32 | 0.69% | 179,972 |
| Jan 2, 2026 | 14.66 | 14.66 | 14.51 | 14.58 | 14.22 | -1.02% | 360,661 |
| Dec 31, 2025 | 14.70 | 14.79 | 14.60 | 14.73 | 14.36 | -0.34% | 128,720 |
| Dec 30, 2025 | 14.74 | 14.78 | 14.67 | 14.78 | 14.26 | 0.41% | 208,180 |
| Dec 29, 2025 | 14.82 | 14.87 | 14.69 | 14.72 | 14.20 | -0.07% | 229,316 |
| Dec 24, 2025 | 14.72 | 14.76 | 14.65 | 14.73 | 14.21 | - | 135,536 |
| Dec 23, 2025 | 14.84 | 14.86 | 14.71 | 14.73 | 14.21 | -0.61% | 245,308 |
| Dec 22, 2025 | 14.94 | 15.03 | 14.78 | 14.82 | 14.29 | -1.07% | 273,080 |
| Dec 19, 2025 | 14.73 | 15.00 | 14.73 | 14.98 | 14.45 | 1.77% | 202,248 |
| Dec 18, 2025 | 14.56 | 14.74 | 14.56 | 14.72 | 14.20 | 1.52% | 138,093 |
| Dec 17, 2025 | 14.78 | 14.78 | 14.50 | 14.50 | 13.99 | -1.23% | 235,262 |
| Dec 16, 2025 | 14.60 | 14.80 | 14.40 | 14.68 | 14.16 | 1.63% | 359,438 |
| Dec 15, 2025 | 14.36 | 14.46 | 14.29 | 14.45 | 13.93 | 0.63% | 193,860 |
| Dec 12, 2025 | 14.24 | 14.41 | 14.17 | 14.36 | 13.85 | 1.61% | 321,205 |
| Dec 11, 2025 | 14.09 | 14.30 | 13.87 | 14.13 | 13.63 | 0.58% | 454,787 |
| Dec 10, 2025 | 13.19 | 14.14 | 13.19 | 14.05 | 13.55 | 7.67% | 713,700 |
| Dec 9, 2025 | 13.13 | 13.14 | 13.05 | 13.05 | 12.58 | -0.42% | 89,006 |
| Dec 8, 2025 | 12.97 | 13.16 | 12.96 | 13.10 | 12.64 | 0.98% | 233,787 |
| Dec 5, 2025 | 12.94 | 13.02 | 12.86 | 12.97 | 12.51 | 0.29% | 239,509 |
| Dec 4, 2025 | 12.73 | 12.95 | 12.72 | 12.94 | 12.48 | 2.00% | 353,995 |
| Dec 3, 2025 | 12.62 | 12.68 | 12.62 | 12.68 | 12.23 | 0.29% | 75,374 |
| Dec 2, 2025 | 12.50 | 12.66 | 12.49 | 12.65 | 12.20 | 1.53% | 76,857 |
| Dec 1, 2025 | 12.65 | 12.65 | 12.44 | 12.46 | 12.01 | -1.50% | 311,567 |
| Nov 28, 2025 | 12.71 | 12.75 | 12.65 | 12.65 | 12.20 | -2.05% | 129,927 |
| Nov 27, 2025 | 12.93 | 12.93 | 12.87 | 12.91 | 12.30 | - | 235,657 |
| Nov 26, 2025 | 12.91 | 12.94 | 12.85 | 12.91 | 12.30 | 0.28% | 250,388 |
| Nov 25, 2025 | 12.77 | 12.87 | 12.76 | 12.87 | 12.26 | 0.78% | 189,206 |
| Nov 24, 2025 | 12.76 | 12.77 | 12.71 | 12.77 | 12.17 | 0.29% | 195,213 |
| Nov 21, 2025 | 12.65 | 12.74 | 12.64 | 12.74 | 12.13 | 0.72% | 145,861 |
| Nov 20, 2025 | 12.73 | 12.77 | 12.62 | 12.65 | 12.05 | -0.57% | 172,847 |
| Nov 19, 2025 | 12.70 | 12.74 | 12.66 | 12.72 | 12.12 | 0.21% | 70,695 |
| Nov 18, 2025 | 12.70 | 12.72 | 12.63 | 12.69 | 12.09 | -0.28% | 101,388 |
| Nov 17, 2025 | 12.70 | 12.74 | 12.68 | 12.73 | 12.12 | 0.28% | 157,119 |
| Nov 14, 2025 | 12.69 | 12.71 | 12.60 | 12.69 | 12.09 | -0.35% | 161,836 |
| Nov 13, 2025 | 12.71 | 12.77 | 12.66 | 12.74 | 12.13 | 0.21% | 253,023 |
| Nov 12, 2025 | 12.72 | 12.72 | 12.66 | 12.71 | 12.11 | 0.21% | 95,635 |
| Nov 11, 2025 | 12.66 | 12.70 | 12.63 | 12.68 | 12.08 | 0.58% | 144,524 |
| Nov 10, 2025 | 12.62 | 12.65 | 12.56 | 12.61 | 12.01 | 0.80% | 245,565 |
| Nov 7, 2025 | 12.46 | 12.51 | 12.39 | 12.51 | 11.92 | 0.36% | 165,409 |
| Nov 6, 2025 | 12.56 | 12.56 | 12.46 | 12.46 | 11.87 | -0.36% | 64,400 |
| Nov 5, 2025 | 12.51 | 12.57 | 12.43 | 12.51 | 11.92 | -0.29% | 162,340 |
| Nov 4, 2025 | 12.56 | 12.61 | 12.52 | 12.55 | 11.95 | -0.51% | 89,531 |
| Nov 3, 2025 | 12.61 | 12.66 | 12.56 | 12.61 | 12.01 | - | 131,773 |
| Oct 31, 2025 | 12.63 | 12.64 | 12.54 | 12.61 | 12.01 | -0.93% | 103,616 |
| Oct 30, 2025 | 12.76 | 12.80 | 12.73 | 12.73 | 11.97 | -0.22% | 211,817 |
| Oct 29, 2025 | 12.82 | 12.86 | 12.71 | 12.76 | 12.00 | -0.49% | 253,577 |
| Oct 28, 2025 | 12.82 | 12.82 | 12.74 | 12.82 | 12.06 | - | 155,719 |
| Oct 27, 2025 | 12.68 | 12.82 | 12.66 | 12.82 | 12.06 | 1.14% | 250,427 |
| Oct 24, 2025 | 12.60 | 12.70 | 12.50 | 12.67 | 11.92 | 0.51% | 252,849 |
| Oct 23, 2025 | 12.46 | 12.63 | 12.46 | 12.61 | 11.86 | 1.39% | 159,208 |
| Oct 22, 2025 | 12.44 | 12.44 | 12.42 | 12.44 | 11.70 | - | 128,917 |
| Oct 21, 2025 | 12.41 | 12.44 | 12.37 | 12.44 | 11.70 | 0.22% | 124,782 |
| Oct 20, 2025 | 12.36 | 12.44 | 12.32 | 12.41 | 11.67 | 0.36% | 136,979 |
| Oct 17, 2025 | 12.30 | 12.41 | 12.29 | 12.36 | 11.63 | 0.07% | 185,128 |
| Oct 16, 2025 | 12.46 | 12.47 | 12.33 | 12.36 | 11.62 | -0.80% | 170,131 |
| Oct 15, 2025 | 12.47 | 12.48 | 12.44 | 12.46 | 11.72 | -0.36% | 142,808 |
| Oct 14, 2025 | 12.42 | 12.55 | 12.36 | 12.50 | 11.76 | 0.81% | 211,080 |