Canadian Banc Corp. - BK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.45	14.5	14.5	14.5	14.41	112,792
February 19, 2026	14.36	14.39	14.39	14.39	14.29	122,400
February 18, 2026	14.14	14.32	14.32	14.33	14.14	84,608
February 17, 2026	14.02	14.14	14.14	14.14	13.98	110,007
February 13, 2026	14.18	14.04	14.04	14.18	13.95	106,536
February 12, 2026	14.22	14.05	14.05	14.26	13.96	159,100
February 11, 2026	14.26	14.24	14.24	14.35	14.23	124,807
February 10, 2026	14.24	14.25	14.25	14.3	14.1	233,237
February 09, 2026	14.01	14.15	14.15	14.15	13.97	307,700
February 06, 2026	13.68	13.92	13.92	14.02	13.63	289,046
February 05, 2026	14.25	13.65	13.65	14.25	13.51	673,743
February 04, 2026	14.29	14.23	14.23	14.29	14.2	102,044
February 03, 2026	14.37	14.24	14.24	14.4	14.19	194,800
February 02, 2026	14.33	14.35	14.35	14.36	14.1	232,812
January 30, 2026	14.6	14.38	14.38	14.6	14.32	222,000
January 29, 2026	14.66	14.69	14.51	14.71	14.62	275,700
January 28, 2026	14.76	14.66	14.48	14.76	14.63	291,525
January 27, 2026	14.66	14.73	14.73	14.76	14.66	186,300
January 26, 2026	14.66	14.64	14.64	14.72	14.64	207,600
January 23, 2026	14.61	14.63	14.63	14.63	14.5	154,809
January 22, 2026	14.38	14.55	14.55	14.56	14.38	120,932
January 21, 2026	14.23	14.36	14.36	14.4	14.11	284,900
January 20, 2026	14.36	14.22	14.22	14.36	14.16	252,917
January 19, 2026	14.41	14.38	14.38	14.43	14.36	101,500
January 16, 2026	14.4	14.41	14.41	14.43	14.36	115,800
January 15, 2026	14.31	14.38	14.38	14.43	14.31	153,100
January 14, 2026	14.51	14.41	14.41	14.52	14.29	247,800
January 13, 2026	14.59	14.5	14.5	14.62	14.49	211,500
January 12, 2026	14.68	14.62	14.62	14.69	14.57	143,000
January 09, 2026	14.68	14.65	14.65	14.7	14.62	163,727
January 08, 2026	14.68	14.68	14.68	14.69	14.64	160,521
January 07, 2026	14.62	14.65	14.65	14.72	14.62	145,603
January 06, 2026	14.7	14.67	14.67	14.75	14.6	205,900
January 05, 2026	14.63	14.68	14.68	14.75	14.55	180,000
January 02, 2026	14.66	14.58	14.58	14.66	14.51	360,700
December 31, 2025	14.7	14.73	14.73	14.79	14.6	128,720
December 30, 2025	14.74	14.78	14.78	14.78	14.67	208,200
December 29, 2025	14.82	14.72	14.72	14.87	14.69	229,316
December 23, 2025	14.84	14.73	14.73	14.86	14.71	245,308
December 22, 2025	14.94	14.82	14.82	15.03	14.78	273,100
December 19, 2025	14.73	14.98	14.98	15	14.73	202,248
December 18, 2025	14.56	14.72	14.72	14.74	14.56	138,100
December 17, 2025	14.78	14.5	14.5	14.78	14.5	235,300
December 16, 2025	14.6	14.68	14.68	14.8	14.4	359,438
December 15, 2025	14.36	14.45	14.45	14.45	14.29	193,860
December 12, 2025	14.24	14.35	14.35	14.41	14.17	321,205
December 11, 2025	14.09	14.13	14.13	14.3	13.87	454,787
December 10, 2025	13.19	14.05	14.05	14.14	13.19	713,700
December 09, 2025	13.13	13.05	13.05	13.14	13.05	89,006
December 08, 2025	12.97	13.1	13.1	13.15	12.95	233,787
December 05, 2025	12.94	12.97	12.97	13.02	12.86	239,509
December 04, 2025	12.73	12.94	12.94	12.95	12.72	353,995
December 03, 2025	12.62	12.68	12.68	12.68	12.62	75,374
December 02, 2025	12.5	12.65	12.65	12.65	12.49	76,890
December 01, 2025	12.65	12.45	12.45	12.65	12.44	311,567
November 28, 2025	12.71	12.65	12.65	12.75	12.65	129,927
November 27, 2025	12.93	12.91	12.75	12.93	12.87	235,657
November 26, 2025	12.91	12.91	12.75	12.94	12.85	250,388
November 25, 2025	12.77	12.87	12.71	12.87	12.76	189,206
November 24, 2025	12.75	12.77	12.62	12.77	12.71	195,250

Canadian Banc Corp. (BK.TO) TSX