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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.65	12.74	12.58	12.74	12.64	145,861
November 20, 2025	12.73	12.65	12.49	12.77	12.62	172,847
November 19, 2025	12.7	12.72	12.56	12.74	12.66	70,730
November 18, 2025	12.7	12.69	12.53	12.72	12.63	101,420
November 17, 2025	12.7	12.73	12.57	12.74	12.68	157,119
November 14, 2025	13.96	13.96	13.79	13.98	13.86	147,124
November 13, 2025	13.98	14.01	13.84	14.05	13.93	230,021
November 12, 2025	13.99	13.98	13.81	13.99	13.92	86,941
November 11, 2025	13.92	13.95	13.77	13.97	13.89	131,400
November 10, 2025	13.88	13.87	13.7	13.91	13.81	223,241
November 07, 2025	13.71	13.76	13.59	13.76	13.63	150,400
November 06, 2025	13.81	13.71	13.54	13.81	13.7	58,546
November 05, 2025	13.76	13.76	13.59	13.83	13.67	147,600
November 04, 2025	13.82	13.8	13.63	13.87	13.77	81,400
November 03, 2025	13.87	13.87	13.7	13.93	13.81	119,800
October 31, 2025	13.89	13.87	13.69	13.9	13.79	94,200
October 30, 2025	14.03	14	13.65	14.08	14	192,600
October 29, 2025	14.1	14.03	13.68	14.14	13.98	230,525
October 28, 2025	14.1	14.1	13.75	14.1	14.01	141,600
October 27, 2025	13.95	14.1	13.75	14.1	13.92	227,700
October 24, 2025	13.86	13.94	13.59	13.97	13.75	229,900
October 23, 2025	13.7	13.87	13.52	13.89	13.7	144,735
October 22, 2025	13.68	13.68	13.34	13.68	13.66	117,200
October 21, 2025	13.65	13.68	13.34	13.68	13.61	113,439
October 20, 2025	13.6	13.65	13.31	13.68	13.55	124,527
October 17, 2025	13.53	13.6	13.26	13.65	13.52	168,300
October 16, 2025	13.7	13.59	13.25	13.72	13.56	154,700
October 15, 2025	13.72	13.7	13.36	13.73	13.68	129,826
October 14, 2025	13.66	13.75	13.41	13.8	13.6	191,900
October 10, 2025	13.57	13.64	13.3	13.73	13.55	129,904
October 09, 2025	13.83	13.61	13.27	13.83	13.51	226,114
October 08, 2025	13.88	13.79	13.45	13.88	13.65	135,000
October 07, 2025	13.95	13.8	13.46	13.95	13.76	79,105
October 06, 2025	13.79	13.91	13.56	14.09	13.79	203,704
October 03, 2025	13.8	13.69	13.35	13.8	13.6	299,935
October 02, 2025	13.82	13.76	13.42	13.86	13.74	184,900
October 01, 2025	13.92	13.88	13.53	13.93	13.76	130,100
September 30, 2025	14	13.93	13.58	14.09	13.87	160,847

Canadian Banc Corp. (BK.TO) TSX