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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.9	12.91	12.91	12.94	12.86	135,184
August 21, 2025	12.82	12.84	12.84	12.91	12.77	225,613
August 20, 2025	12.79	12.77	12.77	12.81	12.75	56,200
August 19, 2025	12.79	12.75	12.75	12.82	12.75	98,300
August 18, 2025	12.68	12.77	12.77	12.79	12.68	119,536
August 15, 2025	12.7	12.68	12.68	12.74	12.68	50,227
August 14, 2025	12.66	12.67	12.67	12.7	12.63	66,200
August 13, 2025	12.66	12.63	12.63	12.72	12.63	123,027
August 12, 2025	12.69	12.64	12.64	12.72	12.63	146,343
August 11, 2025	12.5	12.62	12.62	12.65	12.5	62,836
August 08, 2025	12.47	12.53	12.53	12.54	12.4	53,000
August 07, 2025	12.53	12.43	12.43	12.53	12.37	154,000
August 06, 2025	12.45	12.46	12.46	12.55	12.41	85,133
August 05, 2025	12.4	12.4	12.4	12.43	12.35	118,447
August 01, 2025	12.52	12.42	12.42	12.55	12.31	205,840
July 31, 2025	12.64	12.62	12.62	12.65	12.53	101,528
July 30, 2025	12.79	12.77	12.62	12.82	12.71	185,100
July 29, 2025	12.78	12.77	12.77	12.81	12.74	119,300
July 28, 2025	12.82	12.74	12.74	12.83	12.72	137,000
July 25, 2025	12.77	12.79	12.79	12.85	12.74	121,720
July 24, 2025	12.59	12.73	12.73	12.74	12.55	150,896
July 23, 2025	12.55	12.58	12.58	12.58	12.52	108,900
July 22, 2025	12.49	12.47	12.47	12.55	12.46	95,137
July 21, 2025	12.32	12.46	12.46	12.47	12.3	145,113
July 18, 2025	12.29	12.32	12.32	12.33	12.27	90,100
July 17, 2025	12.19	12.28	12.28	12.29	12.19	106,500
July 16, 2025	12.21	12.18	12.18	12.21	12.14	132,836
July 15, 2025	12.27	12.2	12.2	12.27	12.18	102,500
July 14, 2025	12.2	12.26	12.26	12.26	12.17	51,000
July 11, 2025	12.24	12.21	12.21	12.25	12.12	101,360
July 10, 2025	12.21	12.23	12.23	12.29	12.18	112,678
July 09, 2025	12.19	12.19	12.19	12.22	12.14	60,600
July 08, 2025	12.15	12.17	12.17	12.17	12.1	86,443
July 07, 2025	12.18	12.08	12.08	12.29	12.05	158,000
July 04, 2025	12.11	12.17	12.17	12.22	12.11	119,500
July 03, 2025	12.09	12.12	12.12	12.14	12.05	58,721
July 02, 2025	12.06	12.09	12.09	12.09	12	56,235
June 30, 2025	11.99	12.09	12.09	12.1	11.97	112,900
June 27, 2025	12	12.17	12.17	12.18	12	323,617
June 26, 2025	12	12	12	12	11.98	135,800
June 25, 2025	12	12	12	12	11.94	89,714
June 24, 2025	11.94	11.96	11.96	11.99	11.89	106,306
June 23, 2025	11.84	11.87	11.87	11.9	11.82	95,000
June 20, 2025	11.94	11.85	11.85	11.94	11.81	97,712
June 19, 2025	11.73	11.88	11.88	11.88	11.72	96,400
June 18, 2025	11.69	11.73	11.73	11.73	11.66	84,735
June 17, 2025	11.72	11.66	11.66	11.72	11.66	121,839
June 16, 2025	11.72	11.73	11.73	11.74	11.67	70,301
June 13, 2025	11.66	11.69	11.69	11.69	11.63	100,100
June 12, 2025	11.71	11.72	11.72	11.72	11.65	64,600
June 11, 2025	11.8	11.67	11.67	11.8	11.66	89,500
June 10, 2025	11.7	11.74	11.74	11.75	11.67	71,645
June 09, 2025	11.7	11.69	11.69	11.7	11.63	54,100
June 06, 2025	11.7	11.65	11.65	11.7	11.64	43,815
June 05, 2025	11.68	11.62	11.62	11.68	11.59	71,913
June 04, 2025	11.66	11.63	11.63	11.68	11.63	37,959
June 03, 2025	11.62	11.66	11.66	11.66	11.62	70,224
June 02, 2025	11.68	11.63	11.63	11.69	11.62	85,500
May 30, 2025	11.59	11.71	11.71	11.72	11.52	72,584
May 29, 2025	11.83	11.74	11.6	11.83	11.7	151,208

Canadian Banc Corp. (BK.TO) TSX