Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Banc Corp (TSX: BK )

11.19 +0.03 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.390 8.650 8.390 8.600 2,294 +0.20(+2.38%)
Jan 28, 2016 8.220 8.400 8.090 8.400 42,197 +0.18(+2.19%)
Jan 27, 2016 8.220 8.220 8.220 8.220 3,800 +0.03(+0.37%)
Jan 26, 2016 8.330 8.370 7.990 8.190 11,120 +0.16(+1.99%)
Jan 25, 2016 8.210 8.210 7.740 8.030 12,843 -0.16(-1.95%)
Jan 22, 2016 7.840 8.230 7.840 8.190 8,807 +0.75(+10.08%)
Jan 21, 2016 7.600 7.770 7.440 7.440 13,694 +0.14(+1.92%)
Jan 20, 2016 7.590 7.590 6.810 7.300 23,305 -0.40(-5.19%)
Jan 19, 2016 7.510 7.700 7.510 7.700 14,400 +0.30(+4.05%)
Jan 18, 2016 8.150 8.150 7.400 7.400 16,787 -0.45(-5.73%)
Jan 15, 2016 8.050 8.050 7.350 7.850 21,971 -0.25(-3.09%)
Jan 14, 2016 7.910 8.100 7.900 8.100 28,346 -0.09(-1.10%)
Jan 13, 2016 8.650 8.650 8.190 8.190 13,438 -0.36(-4.21%)
Jan 12, 2016 8.650 8.650 8.550 8.550 4,523 +0.15(+1.79%)
Jan 11, 2016 8.650 8.650 8.400 8.400 4,141 -0.21(-2.44%)
Jan 08, 2016 8.570 8.700 8.550 8.610 10,923 +0.11(+1.29%)
Jan 07, 2016 8.500 8.600 8.470 8.500 5,588 -0.22(-2.52%)
Jan 06, 2016 8.920 8.720 8.720 11,175 -0.23(-2.57%)
Jan 05, 2016 9.010 9.010 8.950 8.950 8,880 +0.28(+3.23%)
Jan 04, 2016 9.090 9.090 8.670 8.670 9,219 -0.54(-5.86%)
Dec 31, 2015 9.210 9.210 9.210 0 +0.01(+0.11%)
Dec 30, 2015 9.460 9.460 9.200 9.200 2,858 -0.20(-2.13%)
Dec 29, 2015 9.430 9.430 9.400 9.400 4,015 -0.01(-0.11%)
Dec 24, 2015 9.410 9.410 9.410 0 +0.07(+0.75%)
Dec 23, 2015 9.350 9.440 9.300 9.340 24,500 -0.01(-0.11%)
Dec 22, 2015 9.500 9.500 9.170 9.350 23,533 -0.04(-0.43%)
Dec 21, 2015 9.410 9.410 9.390 9.390 7,500 +0.12(+1.29%)
Dec 18, 2015 9.590 9.590 9.270 9.270 10,412 -0.38(-3.94%)
Dec 17, 2015 9.550 9.650 9.550 9.650 2,315 +0.15(+1.58%)
Dec 16, 2015 9.360 9.550 9.360 9.500 17,400 +0.20(+2.15%)
Dec 15, 2015 9.020 9.320 9.020 9.300 46,918 +0.28(+3.10%)
Dec 14, 2015 9.110 9.110 8.900 9.020 11,950 -0.08(-0.88%)
Dec 11, 2015 9.290 9.290 8.900 9.100 16,314 -0.30(-3.19%)
Dec 10, 2015 9.450 9.600 9.390 9.400 17,745 -0.13(-1.36%)
Dec 09, 2015 9.500 9.650 9.500 9.530 19,102 +0.03(+0.32%)
Dec 08, 2015 9.600 9.760 9.350 9.500 35,512 -0.20(-2.06%)
Dec 07, 2015 9.970 10.04 9.600 9.700 11,096 -0.15(-1.52%)
Dec 04, 2015 10.05 10.05 9.820 9.850 5,953 +0.02(+0.20%)
Dec 03, 2015 10.05 10.05 9.830 9.830 15,604 -0.27(-2.67%)
Dec 02, 2015 10.33 10.34 10.02 10.10 24,256 -0.15(-1.46%)
Dec 01, 2015 10.18 10.30 10.10 10.25 23,750 +0.15(+1.49%)
Nov 30, 2015 9.960 10.10 9.920 10.10 13,137 +0.08(+0.80%)
Nov 27, 2015 9.990 10.05 9.990 10.02 1,628 +0.05(+0.50%)
Nov 26, 2015 10.10 10.10 9.920 9.970 3,503 -0.10(-0.99%)
Nov 25, 2015 10.11 10.20 10.07 10.07 3,525 +0.04(+0.40%)
Nov 24, 2015 9.810 10.03 9.800 10.03 1,986 -0.17(-1.67%)
Nov 23, 2015 10.30 10.30 10.20 10.20 2,065 -0.10(-0.97%)
Nov 20, 2015 10.20 10.30 10.20 10.30 8,105 +0.15(+1.48%)
Nov 18, 2015 10.15 10.15 10.15 90 -0.10(-0.98%)
Nov 17, 2015 10.07 10.25 10.07 10.25 3,740 +0.19(+1.89%)
Nov 16, 2015 10.01 10.25 9.940 10.06 16,530 -0.03(-0.30%)
Nov 13, 2015 10.35 10.35 9.850 10.09 14,430 -0.26(-2.51%)
Nov 12, 2015 10.77 10.77 10.35 10.35 0 -0.15(-1.43%)
Nov 11, 2015 10.46 10.50 10.46 10.50 962 +0.05(+0.48%)
Nov 10, 2015 10.45 10.45 10.45 10.45 1,783 +0.00(+0.00%)
Nov 09, 2015 10.50 10.51 10.45 10.45 7,245 -0.10(-0.95%)
Nov 06, 2015 10.52 10.65 10.52 10.55 11,191 +0.05(+0.48%)
Nov 05, 2015 10.59 10.60 10.50 10.50 7,862 +0.00(+0.00%)
Nov 04, 2015 10.61 10.64 10.50 10.50 2,186 +0.00(+0.00%)
Nov 03, 2015 10.50 10.50 10.40 10.50 2,913 +0.15(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.