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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	10.39	10.39	10.39	10.42	10.35	30,985
December 22, 2025	10.42	10.41	10.41	10.42	10.34	33,870
December 19, 2025	10.33	10.41	10.41	10.45	10.32	59,363
December 18, 2025	10.26	10.39	10.39	10.4	10.26	41,500
December 17, 2025	10.29	10.28	10.28	10.29	10.24	50,656
December 16, 2025	10.31	10.3	10.3	10.32	10.29	18,956
December 15, 2025	10.32	10.31	10.31	10.32	10.26	33,900
December 12, 2025	10.31	10.29	10.29	10.31	10.29	39,378
December 11, 2025	10.31	10.3	10.3	10.31	10.27	33,366
December 10, 2025	10.35	10.32	10.32	10.35	10.29	64,153
December 09, 2025	10.35	10.36	10.36	10.36	10.33	17,726
December 08, 2025	10.34	10.35	10.35	10.35	10.31	43,340
December 05, 2025	10.32	10.31	10.31	10.33	10.31	34,602
December 04, 2025	10.32	10.32	10.32	10.32	10.3	10,032
December 03, 2025	10.33	10.29	10.29	10.33	10.29	57,559
December 02, 2025	10.31	10.32	10.32	10.32	10.3	18,127
December 01, 2025	10.3	10.31	10.31	10.33	10.3	36,551
November 28, 2025	10.41	10.32	10.32	10.42	10.3	93,923
November 27, 2025	10.38	10.4	10.35	10.43	10.38	29,613
November 26, 2025	10.42	10.43	10.43	10.43	10.37	12,452
November 25, 2025	10.45	10.39	10.39	10.45	10.37	4,749
November 24, 2025	10.39	10.38	10.38	10.39	10.36	12,193
November 21, 2025	10.36	10.37	10.37	10.38	10.36	16,700
November 20, 2025	10.4	10.38	10.38	10.4	10.37	19,223
November 19, 2025	10.42	10.39	10.39	10.42	10.36	23,279
November 18, 2025	10.47	10.41	10.41	10.47	10.37	29,730
November 17, 2025	10.42	10.41	10.41	10.45	10.4	28,972
November 14, 2025	10.45	10.44	10.44	10.45	10.42	19,617
November 13, 2025	10.41	10.45	10.45	10.45	10.41	36,100
November 12, 2025	10.43	10.42	10.42	10.45	10.41	25,969
November 11, 2025	10.43	10.45	10.45	10.48	10.43	8,523
November 10, 2025	10.43	10.45	10.45	10.47	10.43	46,857
November 07, 2025	10.44	10.45	10.45	10.46	10.43	36,400
November 06, 2025	10.42	10.46	10.46	10.47	10.42	30,028
November 05, 2025	10.45	10.45	10.45	10.5	10.43	24,600
November 04, 2025	10.43	10.46	10.46	10.48	10.42	106,355
November 03, 2025	10.39	10.42	10.42	10.44	10.38	45,920
October 31, 2025	10.43	10.42	10.42	10.44	10.39	64,905
October 30, 2025	10.42	10.48	10.43	10.48	10.42	52,100
October 29, 2025	10.42	10.47	10.47	10.47	10.41	69,233
October 28, 2025	10.48	10.43	10.43	10.48	10.41	131,625
October 27, 2025	10.45	10.47	10.47	10.49	10.42	50,748
October 24, 2025	10.45	10.45	10.45	10.5	10.43	88,800
October 23, 2025	10.45	10.45	10.45	10.47	10.43	50,800
October 22, 2025	10.45	10.45	10.45	10.51	10.42	33,000
October 21, 2025	10.41	10.46	10.46	10.52	10.39	140,393
October 20, 2025	10.42	10.42	10.42	10.45	10.39	69,939
October 17, 2025	10.42	10.43	10.43	10.45	10.4	65,100
October 16, 2025	10.41	10.42	10.42	10.43	10.4	46,300
October 15, 2025	10.42	10.42	10.42	10.44	10.41	41,902
October 14, 2025	10.38	10.4	10.4	10.42	10.37	61,920
October 10, 2025	10.39	10.38	10.38	10.41	10.35	145,890
October 09, 2025	10.36	10.38	10.38	10.42	10.35	184,071
October 08, 2025	10.36	10.35	10.35	10.36	10.33	92,637
October 07, 2025	10.42	10.38	10.38	10.42	10.35	64,701
October 06, 2025	10.36	10.4	10.4	10.4	10.36	72,561
October 03, 2025	10.37	10.36	10.36	10.38	10.35	253,244
October 02, 2025	10.43	10.38	10.38	10.43	10.35	361,122
October 01, 2025	10.54	10.5	10.5	10.54	10.5	10,215
September 30, 2025	10.48	10.51	10.51	10.56	10.48	7,116

Canadian Banc Corp (BK-PA.TO) TSX