Canadian Banc Corp. (TSX:BK)
Canada
· Delayed Price · Currency is CAD 14.27
+0.04 (0.28%)
At close: Dec 5, 2025
Canadian Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.23 | 14.32 | 14.15 | 14.27 | 14.27 | 0.28% | 217,736 |
| Dec 4, 2025 | 14.00 | 14.24 | 13.99 | 14.23 | 14.23 | 2.01% | 321,814 |
| Dec 3, 2025 | 13.88 | 13.95 | 13.88 | 13.95 | 13.95 | 0.29% | 68,522 |
| Dec 2, 2025 | 13.75 | 13.92 | 13.74 | 13.91 | 13.91 | 1.53% | 69,870 |
| Dec 1, 2025 | 13.91 | 13.91 | 13.68 | 13.70 | 13.70 | -1.51% | 283,243 |
| Nov 28, 2025 | 13.98 | 14.02 | 13.91 | 13.91 | 13.91 | -2.04% | 118,116 |
| Nov 27, 2025 | 14.22 | 14.22 | 14.16 | 14.20 | 14.02 | - | 214,234 |
| Nov 26, 2025 | 14.20 | 14.23 | 14.13 | 14.20 | 14.02 | 0.28% | 227,626 |
| Nov 25, 2025 | 14.05 | 14.16 | 14.04 | 14.16 | 13.99 | 0.78% | 172,006 |
| Nov 24, 2025 | 14.03 | 14.05 | 13.98 | 14.05 | 13.88 | 0.29% | 177,467 |
| Nov 21, 2025 | 13.91 | 14.01 | 13.90 | 14.01 | 13.84 | 0.72% | 132,601 |
| Nov 20, 2025 | 14.00 | 14.05 | 13.88 | 13.91 | 13.74 | -0.57% | 157,134 |
| Nov 19, 2025 | 13.97 | 14.01 | 13.93 | 13.99 | 13.82 | 0.21% | 64,269 |
| Nov 18, 2025 | 13.97 | 13.99 | 13.89 | 13.96 | 13.79 | -0.29% | 92,171 |
| Nov 17, 2025 | 13.97 | 14.01 | 13.95 | 14.00 | 13.83 | 0.29% | 142,836 |
| Nov 14, 2025 | 13.96 | 13.98 | 13.86 | 13.96 | 13.79 | -0.36% | 147,124 |
| Nov 13, 2025 | 13.98 | 14.05 | 13.93 | 14.01 | 13.84 | 0.21% | 230,021 |
| Nov 12, 2025 | 13.99 | 13.99 | 13.92 | 13.98 | 13.81 | 0.22% | 86,941 |
| Nov 11, 2025 | 13.92 | 13.97 | 13.89 | 13.95 | 13.78 | 0.58% | 131,386 |
| Nov 10, 2025 | 13.88 | 13.91 | 13.81 | 13.87 | 13.70 | 0.80% | 223,241 |
| Nov 7, 2025 | 13.71 | 13.76 | 13.63 | 13.76 | 13.59 | 0.36% | 150,372 |
| Nov 6, 2025 | 13.81 | 13.81 | 13.70 | 13.71 | 13.54 | -0.36% | 58,546 |
| Nov 5, 2025 | 13.76 | 13.83 | 13.67 | 13.76 | 13.59 | -0.29% | 147,582 |
| Nov 4, 2025 | 13.82 | 13.87 | 13.77 | 13.80 | 13.63 | -0.50% | 81,392 |
| Nov 3, 2025 | 13.87 | 13.93 | 13.81 | 13.87 | 13.70 | - | 119,794 |
| Oct 31, 2025 | 13.89 | 13.90 | 13.79 | 13.87 | 13.70 | -0.93% | 94,197 |
| Oct 30, 2025 | 14.03 | 14.08 | 14.00 | 14.00 | 13.65 | -0.21% | 192,561 |
| Oct 29, 2025 | 14.10 | 14.14 | 13.98 | 14.03 | 13.68 | -0.50% | 230,525 |
| Oct 28, 2025 | 14.10 | 14.10 | 14.01 | 14.10 | 13.75 | - | 141,563 |
| Oct 27, 2025 | 13.95 | 14.10 | 13.92 | 14.10 | 13.75 | 1.15% | 227,661 |
| Oct 24, 2025 | 13.86 | 13.97 | 13.75 | 13.94 | 13.59 | 0.50% | 229,863 |
| Oct 23, 2025 | 13.70 | 13.89 | 13.70 | 13.87 | 13.53 | 1.39% | 144,735 |
| Oct 22, 2025 | 13.68 | 13.68 | 13.66 | 13.68 | 13.34 | - | 117,198 |
| Oct 21, 2025 | 13.65 | 13.68 | 13.61 | 13.68 | 13.34 | 0.22% | 113,439 |
| Oct 20, 2025 | 13.60 | 13.68 | 13.55 | 13.65 | 13.31 | 0.37% | 124,527 |
| Oct 17, 2025 | 13.53 | 13.65 | 13.52 | 13.60 | 13.26 | 0.07% | 168,299 |
| Oct 16, 2025 | 13.70 | 13.72 | 13.56 | 13.59 | 13.25 | -0.80% | 154,665 |
| Oct 15, 2025 | 13.72 | 13.73 | 13.68 | 13.70 | 13.36 | -0.36% | 129,826 |
| Oct 14, 2025 | 13.66 | 13.80 | 13.60 | 13.75 | 13.41 | 0.81% | 191,891 |
| Oct 10, 2025 | 13.57 | 13.73 | 13.55 | 13.64 | 13.30 | 0.22% | 129,904 |
| Oct 9, 2025 | 13.83 | 13.83 | 13.51 | 13.61 | 13.27 | -1.31% | 226,114 |
| Oct 8, 2025 | 13.88 | 13.88 | 13.65 | 13.79 | 13.45 | -0.07% | 134,961 |
| Oct 7, 2025 | 13.95 | 13.95 | 13.76 | 13.80 | 13.46 | -0.79% | 79,105 |
| Oct 6, 2025 | 13.79 | 14.09 | 13.79 | 13.91 | 13.57 | 1.61% | 203,704 |
| Oct 3, 2025 | 13.80 | 13.80 | 13.60 | 13.69 | 13.35 | -0.51% | 299,935 |
| Oct 2, 2025 | 13.82 | 13.86 | 13.74 | 13.76 | 13.42 | -0.86% | 184,881 |
| Oct 1, 2025 | 13.92 | 13.93 | 13.76 | 13.88 | 13.54 | -0.36% | 130,098 |
| Sep 30, 2025 | 14.00 | 14.09 | 13.87 | 13.93 | 13.59 | -1.21% | 160,847 |
| Sep 29, 2025 | 14.28 | 14.29 | 14.01 | 14.10 | 13.75 | -1.26% | 166,725 |
| Sep 26, 2025 | 13.95 | 14.28 | 13.76 | 14.28 | 13.77 | 4.58% | 440,251 |
| Sep 25, 2025 | 13.59 | 13.70 | 13.46 | 13.66 | 13.16 | 0.60% | 178,770 |
| Sep 24, 2025 | 13.53 | 13.82 | 13.48 | 13.57 | 13.08 | 0.54% | 440,337 |
| Sep 23, 2025 | 12.99 | 13.62 | 12.99 | 13.50 | 13.01 | 4.21% | 518,334 |
| Sep 22, 2025 | 12.96 | 12.98 | 12.86 | 12.96 | 12.49 | 0.08% | 152,545 |
| Sep 19, 2025 | 12.96 | 13.00 | 12.93 | 12.95 | 12.48 | 0.28% | 179,652 |
| Sep 18, 2025 | 12.87 | 12.94 | 12.80 | 12.91 | 12.44 | 0.85% | 159,504 |
| Sep 17, 2025 | 12.83 | 12.86 | 12.76 | 12.80 | 12.34 | -0.07% | 160,891 |
| Sep 16, 2025 | 12.68 | 12.84 | 12.67 | 12.81 | 12.35 | 1.22% | 143,572 |
| Sep 15, 2025 | 12.50 | 12.66 | 12.50 | 12.66 | 12.20 | 1.61% | 141,122 |
| Sep 12, 2025 | 12.45 | 12.50 | 12.45 | 12.46 | 12.01 | 0.23% | 115,383 |
| Sep 11, 2025 | 12.39 | 12.46 | 12.31 | 12.43 | 11.98 | 0.51% | 211,487 |
| Sep 10, 2025 | 12.12 | 12.41 | 12.12 | 12.36 | 11.92 | 2.26% | 183,966 |
| Sep 9, 2025 | 11.98 | 12.09 | 11.98 | 12.09 | 11.66 | 0.99% | 162,673 |
| Sep 8, 2025 | 11.95 | 11.98 | 11.90 | 11.97 | 11.54 | 0.15% | 139,646 |
| Sep 5, 2025 | 11.90 | 11.96 | 11.89 | 11.96 | 11.52 | 0.77% | 95,883 |
| Sep 4, 2025 | 11.84 | 11.89 | 11.84 | 11.86 | 11.44 | 0.31% | 140,616 |
| Sep 3, 2025 | 11.85 | 11.89 | 11.80 | 11.83 | 11.40 | - | 57,472 |
| Sep 2, 2025 | 11.84 | 11.85 | 11.75 | 11.83 | 11.40 | -0.24% | 113,151 |
| Aug 29, 2025 | 11.83 | 11.91 | 11.83 | 11.86 | 11.43 | -0.91% | 112,449 |
| Aug 28, 2025 | 11.98 | 12.00 | 11.93 | 11.96 | 11.39 | 0.16% | 362,797 |
| Aug 27, 2025 | 11.88 | 11.95 | 11.86 | 11.95 | 11.38 | 0.68% | 279,374 |
| Aug 26, 2025 | 11.81 | 11.86 | 11.78 | 11.86 | 11.30 | 0.77% | 199,433 |
| Aug 25, 2025 | 11.76 | 11.82 | 11.71 | 11.77 | 11.21 | 0.32% | 162,288 |
| Aug 22, 2025 | 11.73 | 11.76 | 11.69 | 11.74 | 11.18 | 0.54% | 149,074 |
| Aug 21, 2025 | 11.66 | 11.74 | 11.61 | 11.67 | 11.12 | 0.55% | 248,174 |
| Aug 20, 2025 | 11.63 | 11.65 | 11.59 | 11.61 | 11.06 | 0.16% | 61,817 |
| Aug 19, 2025 | 11.63 | 11.66 | 11.59 | 11.59 | 11.04 | -0.16% | 108,112 |
| Aug 18, 2025 | 11.53 | 11.63 | 11.53 | 11.61 | 11.06 | 0.71% | 131,489 |
| Aug 15, 2025 | 11.55 | 11.58 | 11.53 | 11.53 | 10.98 | 0.08% | 55,249 |
| Aug 14, 2025 | 11.51 | 11.55 | 11.48 | 11.52 | 10.97 | 0.31% | 72,768 |
| Aug 13, 2025 | 11.51 | 11.56 | 11.48 | 11.48 | 10.94 | -0.08% | 135,329 |
| Aug 12, 2025 | 11.54 | 11.56 | 11.48 | 11.49 | 10.94 | 0.16% | 160,977 |
| Aug 11, 2025 | 11.36 | 11.50 | 11.36 | 11.47 | 10.93 | 0.72% | 69,119 |
| Aug 8, 2025 | 11.34 | 11.40 | 11.27 | 11.39 | 10.85 | 0.81% | 58,271 |
| Aug 7, 2025 | 11.39 | 11.39 | 11.25 | 11.30 | 10.76 | -0.24% | 169,375 |
| Aug 6, 2025 | 11.32 | 11.41 | 11.28 | 11.33 | 10.79 | 0.48% | 93,646 |
| Aug 5, 2025 | 11.27 | 11.30 | 11.23 | 11.27 | 10.74 | -0.16% | 130,291 |
| Aug 1, 2025 | 11.38 | 11.41 | 11.19 | 11.29 | 10.75 | -1.59% | 226,424 |
| Jul 31, 2025 | 11.49 | 11.50 | 11.39 | 11.47 | 10.93 | -1.17% | 111,680 |
| Jul 30, 2025 | 11.63 | 11.66 | 11.56 | 11.61 | 10.93 | - | 203,592 |
| Jul 29, 2025 | 11.62 | 11.65 | 11.58 | 11.61 | 10.93 | 0.23% | 131,214 |
| Jul 28, 2025 | 11.66 | 11.66 | 11.56 | 11.58 | 10.90 | -0.39% | 150,672 |
| Jul 25, 2025 | 11.61 | 11.68 | 11.58 | 11.63 | 10.94 | 0.47% | 133,892 |
| Jul 24, 2025 | 11.45 | 11.58 | 11.41 | 11.57 | 10.89 | 1.20% | 165,985 |
| Jul 23, 2025 | 11.41 | 11.44 | 11.38 | 11.44 | 10.76 | 0.88% | 119,748 |
| Jul 22, 2025 | 11.36 | 11.41 | 11.33 | 11.34 | 10.67 | 0.11% | 104,650 |
| Jul 21, 2025 | 11.20 | 11.34 | 11.18 | 11.32 | 10.66 | 1.10% | 159,624 |
| Jul 18, 2025 | 11.17 | 11.21 | 11.16 | 11.20 | 10.54 | 0.32% | 99,091 |
| Jul 17, 2025 | 11.08 | 11.17 | 11.08 | 11.16 | 10.51 | 0.82% | 117,150 |
| Jul 16, 2025 | 11.10 | 11.10 | 11.04 | 11.07 | 10.42 | -0.16% | 146,119 |