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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.8	10.65	10.65	10.8	10.65	100,344
September 04, 2025	10.79	10.76	10.76	10.8	10.76	7,695
September 03, 2025	10.78	10.78	10.78	10.8	10.78	10,631
September 02, 2025	10.82	10.76	10.76	10.82	10.76	21,001
August 29, 2025	10.91	10.83	10.83	10.91	10.79	15,420
August 28, 2025	10.9	10.9	10.85	10.91	10.87	9,320
August 27, 2025	10.83	10.91	10.91	10.91	10.81	46,417
August 26, 2025	10.85	10.85	10.85	10.85	10.75	37,293
August 25, 2025	10.75	10.81	10.81	10.83	10.75	20,540
August 22, 2025	10.73	10.77	10.77	10.78	10.68	15,864
August 21, 2025	10.7	10.72	10.72	10.73	10.7	6,800
August 20, 2025	10.69	10.7	10.7	10.7	10.68	9,632
August 19, 2025	10.66	10.69	10.69	10.72	10.66	21,596
August 18, 2025	10.71	10.7	10.7	10.72	10.68	11,750
August 15, 2025	10.7	10.69	10.69	10.73	10.67	4,500
August 14, 2025	10.72	10.72	10.72	10.72	10.69	5,278
August 13, 2025	10.65	10.68	10.68	10.71	10.65	5,400
August 12, 2025	10.66	10.64	10.64	10.67	10.63	11,300
August 11, 2025	10.65	10.63	10.63	10.67	10.62	8,500
August 08, 2025	10.68	10.64	10.64	10.68	10.63	6,875
August 07, 2025	10.65	10.6	10.6	10.65	10.58	6,900
August 06, 2025	10.65	10.68	10.68	10.68	10.65	6,600
August 05, 2025	10.61	10.64	10.64	10.64	10.58	10,090
August 01, 2025	10.6	10.61	10.61	10.62	10.58	1,800
July 31, 2025	10.6	10.63	10.63	10.64	10.6	5,250
July 30, 2025	10.7	10.65	10.6	10.7	10.63	11,601
July 29, 2025	10.66	10.68	10.63	10.7	10.64	21,003
July 28, 2025	10.68	10.66	10.61	10.7	10.65	21,900
July 25, 2025	10.7	10.68	10.63	10.71	10.67	12,480
July 24, 2025	10.71	10.73	10.68	10.73	10.7	14,159
July 23, 2025	10.69	10.73	10.73	10.75	10.68	22,997
July 22, 2025	10.67	10.74	10.74	10.74	10.66	43,132
July 21, 2025	10.68	10.68	10.68	10.7	10.68	27,300
July 18, 2025	10.69	10.66	10.66	10.69	10.65	10,000
July 17, 2025	10.67	10.69	10.69	10.69	10.65	11,603
July 16, 2025	10.67	10.67	10.67	10.67	10.65	2,117
July 15, 2025	10.69	10.67	10.67	10.7	10.67	8,300
July 14, 2025	10.64	10.68	10.68	10.69	10.63	36,556
July 11, 2025	10.65	10.65	10.65	10.67	10.63	18,135
July 10, 2025	10.64	10.68	10.68	10.68	10.63	15,152
July 09, 2025	10.55	10.67	10.67	10.68	10.55	32,952
July 08, 2025	10.47	10.6	10.6	10.6	10.47	9,435
July 07, 2025	10.46	10.55	10.55	10.55	10.46	22,357
July 04, 2025	10.43	10.48	10.48	10.48	10.43	4,500
July 03, 2025	10.43	10.44	10.44	10.45	10.43	1,900
July 02, 2025	10.4	10.42	10.42	10.42	10.39	17,300
June 30, 2025	10.39	10.4	10.4	10.42	10.37	15,300
June 27, 2025	10.42	10.42	10.37	10.43	10.41	41,450
June 26, 2025	10.5	10.43	10.38	10.5	10.42	31,948
June 25, 2025	10.52	10.5	10.45	10.52	10.48	14,400
June 24, 2025	10.51	10.48	10.43	10.52	10.48	12,423
June 23, 2025	10.41	10.51	10.46	10.51	10.41	21,261
June 20, 2025	10.45	10.46	10.46	10.47	10.43	12,592
June 19, 2025	10.42	10.46	10.46	10.47	10.4	22,295
June 18, 2025	10.48	10.48	10.48	10.48	10.42	33,897
June 17, 2025	10.4	10.45	10.45	10.45	10.4	14,027
June 16, 2025	10.39	10.43	10.43	10.43	10.39	16,196
June 13, 2025	10.47	10.4	10.4	10.47	10.4	16,685
June 12, 2025	10.43	10.43	10.43	10.45	10.37	44,542
June 11, 2025	10.48	10.44	10.44	10.52	10.43	20,050

Canadian Banc Corp (BK-PA.TO) TSX