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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13.88	13.95	13.95	13.95	13.88	68,522
December 02, 2025	13.75	13.91	13.91	13.92	13.74	69,900
December 01, 2025	13.91	13.7	13.7	13.91	13.68	283,243
November 28, 2025	13.98	13.91	13.91	14.02	13.91	118,116
November 27, 2025	14.22	14.2	14.02	14.22	14.16	214,234
November 26, 2025	14.2	14.2	14.2	14.23	14.13	227,626
November 25, 2025	14.05	14.16	14.16	14.16	14.04	172,006
November 24, 2025	14.03	14.05	14.05	14.05	13.98	177,500
November 21, 2025	13.91	14.01	14.01	14.01	13.9	132,601
November 20, 2025	14	13.91	13.91	14.05	13.88	157,134
November 19, 2025	13.97	13.99	13.99	14.01	13.93	64,300
November 18, 2025	13.97	13.96	13.96	13.99	13.89	92,200
November 17, 2025	13.97	14	14	14.01	13.95	142,836
November 14, 2025	13.96	13.96	13.96	13.98	13.86	147,100
November 13, 2025	13.98	14.01	14.01	14.05	13.93	230,021
November 12, 2025	13.99	13.98	13.98	13.99	13.92	86,941
November 11, 2025	13.92	13.95	13.95	13.97	13.89	131,386
November 10, 2025	13.88	13.87	13.87	13.91	13.81	223,200
November 07, 2025	13.71	13.76	13.76	13.76	13.63	150,400
November 06, 2025	13.81	13.71	13.71	13.81	13.7	58,546
November 05, 2025	13.76	13.76	13.76	13.83	13.67	147,600
November 04, 2025	13.82	13.8	13.8	13.87	13.77	81,400
November 03, 2025	13.87	13.87	13.87	13.93	13.81	119,800
October 31, 2025	13.89	13.87	13.87	13.9	13.79	94,200
October 30, 2025	14.03	14	13.82	14.08	14	192,600
October 29, 2025	14.1	14.03	13.85	14.14	13.98	230,525
October 28, 2025	14.1	14.1	13.92	14.1	14.01	141,600
October 27, 2025	13.95	14.1	13.92	14.1	13.92	227,700
October 24, 2025	13.86	13.94	13.94	13.97	13.75	229,900
October 23, 2025	13.7	13.87	13.87	13.89	13.7	143,845
October 22, 2025	13.68	13.68	13.68	13.68	13.66	117,186
October 21, 2025	13.65	13.68	13.68	13.68	13.61	113,427
October 20, 2025	13.6	13.65	13.65	13.68	13.55	124,527
October 17, 2025	13.53	13.6	13.6	13.65	13.52	168,300
October 16, 2025	13.7	13.59	13.59	13.72	13.56	154,700
October 15, 2025	13.72	13.7	13.7	13.73	13.68	129,826
October 14, 2025	13.66	13.75	13.75	13.8	13.6	191,879
October 10, 2025	13.57	13.64	13.64	13.73	13.55	129,904
October 09, 2025	13.83	13.61	13.61	13.83	13.51	226,102
October 08, 2025	13.88	13.79	13.79	13.88	13.65	134,961
October 07, 2025	13.95	13.8	13.8	13.95	13.76	79,105
October 06, 2025	13.79	13.91	13.91	14.09	13.79	203,704
October 03, 2025	13.8	13.69	13.69	13.8	13.6	299,935
October 02, 2025	13.82	13.76	13.76	13.86	13.74	184,855
October 01, 2025	13.92	13.88	13.88	13.93	13.76	130,100
September 30, 2025	14	13.93	13.93	14.09	13.87	160,847
September 29, 2025	14.28	14.1	14.1	14.29	14.01	166,725
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

Canadian Banc Corp. (BK.TO) TSX