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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.95	14.28	14.28	14.28	13.76	440,251
September 25, 2025	13.59	13.65	13.65	13.7	13.46	178,770
September 24, 2025	13.53	13.57	13.57	13.82	13.48	440,337
September 23, 2025	12.99	13.5	13.5	13.62	12.99	518,334
September 22, 2025	12.95	12.95	12.95	12.98	12.86	152,545
September 19, 2025	12.96	12.95	12.95	13	12.93	179,652
September 18, 2025	12.87	12.91	12.91	12.94	12.8	159,504
September 17, 2025	12.83	12.8	12.8	12.86	12.75	160,891
September 16, 2025	12.68	12.81	12.81	12.84	12.67	143,572
September 15, 2025	12.5	12.65	12.65	12.65	12.5	141,122
September 12, 2025	12.45	12.45	12.45	12.5	12.45	115,383
September 11, 2025	12.39	12.43	12.43	12.45	12.31	211,487
September 10, 2025	12.12	12.36	12.36	12.41	12.12	183,966
September 09, 2025	11.98	12.09	12.09	12.09	11.98	162,673
September 08, 2025	11.95	11.97	11.97	11.98	11.9	139,646
September 05, 2025	11.9	11.95	11.95	11.95	11.89	95,883
September 04, 2025	11.84	11.86	11.86	11.89	11.84	140,616
September 03, 2025	11.85	11.83	11.83	11.89	11.8	57,472
September 02, 2025	11.84	11.83	11.83	11.85	11.75	113,151
August 29, 2025	11.83	11.85	11.85	11.91	11.83	112,449
August 28, 2025	11.98	11.96	11.82	12	11.93	362,797
August 27, 2025	11.88	11.95	11.8	11.95	11.86	279,374
August 26, 2025	12.99	13.05	12.89	13.05	12.96	181,303
August 25, 2025	12.94	12.95	12.79	13	12.88	147,535
August 22, 2025	12.9	12.91	12.75	12.94	12.86	135,522
August 21, 2025	12.82	12.84	12.68	12.91	12.77	225,613
August 20, 2025	12.79	12.77	12.62	12.81	12.75	56,200
August 19, 2025	12.79	12.75	12.6	12.82	12.75	98,300
August 18, 2025	12.68	12.77	12.62	12.79	12.68	119,536
August 15, 2025	12.7	12.68	12.53	12.74	12.68	50,227
August 14, 2025	12.66	12.67	12.52	12.7	12.63	66,200
August 13, 2025	12.66	12.63	12.48	12.72	12.63	123,027
August 12, 2025	12.69	12.64	12.49	12.72	12.63	146,343
August 11, 2025	12.5	12.62	12.47	12.65	12.5	62,836
August 08, 2025	12.47	12.53	12.38	12.54	12.4	53,000
August 07, 2025	12.53	12.43	12.28	12.53	12.37	154,000
August 06, 2025	12.45	12.46	12.31	12.55	12.41	85,133
August 05, 2025	12.4	12.4	12.25	12.43	12.35	118,447
August 01, 2025	12.52	12.42	12.27	12.55	12.31	205,840
July 31, 2025	12.64	12.62	12.47	12.65	12.53	101,528
July 30, 2025	12.79	12.77	12.47	12.82	12.71	185,100
July 29, 2025	12.78	12.77	12.47	12.81	12.74	119,300
July 28, 2025	12.82	12.74	12.44	12.83	12.72	137,000
July 25, 2025	12.77	12.79	12.49	12.85	12.74	121,720
July 24, 2025	12.59	12.73	12.43	12.74	12.55	150,900
July 23, 2025	12.55	12.58	12.28	12.58	12.52	108,900
July 22, 2025	12.49	12.47	12.18	12.55	12.46	95,137
July 21, 2025	12.32	12.46	12.17	12.47	12.3	145,113
July 18, 2025	12.29	12.32	12.03	12.33	12.27	90,100
July 17, 2025	12.19	12.28	11.99	12.29	12.19	106,500
July 16, 2025	12.21	12.18	11.89	12.21	12.14	132,836
July 15, 2025	12.27	12.2	11.91	12.27	12.18	102,500
July 14, 2025	12.2	12.26	11.97	12.26	12.17	51,000
July 11, 2025	12.24	12.21	11.92	12.25	12.12	101,400
July 10, 2025	12.21	12.23	11.94	12.29	12.18	112,700
July 09, 2025	12.19	12.19	11.9	12.22	12.14	60,600
July 08, 2025	12.15	12.17	11.88	12.17	12.1	86,443
July 07, 2025	12.18	12.08	11.8	12.29	12.05	158,000
July 04, 2025	12.11	12.17	11.88	12.22	12.11	119,500
July 03, 2025	12.09	12.12	11.84	12.14	12.05	58,721

Canadian Banc Corp. (BK.TO) TSX