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 UNCHANGED
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 (%)
Nov 30, 2023 9.870 9.870 9.650 9.780 100,653 -0.06(-0.61%)
Nov 29, 2023 9.850 9.880 9.770 9.840 63,584 -0.05(-0.51%)
Nov 28, 2023 9.980 9.980 9.750 9.890 95,030 -0.09(-0.90%)
Nov 27, 2023 10.00 10.00 9.970 9.980 85,119 +0.01(+0.10%)
Nov 24, 2023 10.01 10.02 9.950 9.970 77,747 -0.03(-0.30%)
Nov 23, 2023 10.09 10.10 10.00 10.00 49,093 +0.01(+0.10%)
Nov 22, 2023 10.10 10.10 9.970 9.990 133,872 -0.21(-2.06%)
Nov 21, 2023 10.25 10.28 10.09 10.20 73,695 -0.05(-0.49%)
Nov 20, 2023 10.38 10.38 10.16 10.25 106,038 +0.04(+0.39%)
Nov 17, 2023 10.14 10.27 10.09 10.21 96,148 +0.09(+0.89%)
Nov 16, 2023 10.17 10.17 9.980 10.12 54,563 -0.05(-0.49%)
Nov 15, 2023 10.24 10.24 10.06 10.17 94,906 +0.13(+1.29%)
Nov 14, 2023 9.950 10.10 9.920 10.04 92,172 +0.17(+1.72%)
Nov 13, 2023 9.940 9.940 9.760 9.870 80,842 +0.01(+0.10%)
Nov 10, 2023 9.850 9.890 9.720 9.860 138,599 +0.06(+0.61%)
Nov 09, 2023 9.970 9.970 9.790 9.800 56,860 -0.09(-0.91%)
Nov 08, 2023 9.980 10.00 9.750 9.890 108,967 -0.06(-0.60%)
Nov 07, 2023 10.12 10.15 9.920 9.950 135,937 -0.04(-0.40%)
Nov 06, 2023 10.24 10.24 9.950 9.990 79,507 -0.13(-1.28%)
Nov 03, 2023 10.18 10.33 10.08 10.12 83,003 +0.09(+0.90%)
Nov 02, 2023 9.750 10.07 9.750 10.03 110,267 +0.37(+3.83%)
Nov 01, 2023 9.520 9.820 9.520 9.660 52,560 +0.16(+1.68%)
Oct 31, 2023 9.600 9.600 9.470 9.500 30,218 -0.01(-0.11%)
Oct 30, 2023 9.460 9.600 9.450 9.510 71,231 -0.02(-0.21%)
Oct 27, 2023 9.870 9.870 9.440 9.530 212,414 -0.27(-2.76%)
Oct 26, 2023 9.720 9.840 9.580 9.800 88,191 +0.15(+1.55%)
Oct 25, 2023 9.730 9.830 9.510 9.650 101,720 +0.02(+0.21%)
Oct 24, 2023 10.17 10.17 9.630 9.630 170,563 -0.42(-4.18%)
Oct 23, 2023 9.810 10.19 9.750 10.05 76,714 +0.21(+2.13%)
Oct 20, 2023 9.860 9.970 9.670 9.840 95,776 -0.03(-0.30%)
Oct 19, 2023 9.820 9.930 9.620 9.870 59,243 -0.02(-0.20%)
Oct 18, 2023 10.17 10.17 9.880 9.890 121,536 -0.31(-3.04%)
Oct 17, 2023 10.28 10.31 10.20 10.20 57,445 -0.07(-0.68%)
Oct 16, 2023 10.23 10.27 10.12 10.27 96,384 +0.12(+1.18%)
Oct 13, 2023 10.28 10.28 10.08 10.15 47,228 -0.04(-0.39%)
Oct 12, 2023 10.45 10.45 10.12 10.19 74,896 -0.23(-2.21%)
Oct 11, 2023 10.51 10.51 10.35 10.42 62,811 +0.10(+0.97%)
Oct 10, 2023 10.31 10.50 10.31 10.32 119,816 +0.08(+0.78%)
Oct 06, 2023 10.24 0 +0.04(+0.39%)
Oct 05, 2023 9.790 10.40 9.790 10.20 205,564 +0.50(+5.15%)
Oct 04, 2023 9.620 9.840 9.370 9.700 126,961 +0.15(+1.57%)
Oct 03, 2023 10.22 10.30 9.280 9.550 276,197 -0.78(-7.55%)
Oct 02, 2023 10.89 10.89 10.11 10.33 283,048 -0.57(-5.23%)
Sep 29, 2023 11.13 11.13 10.84 10.90 69,754 -0.16(-1.45%)
Sep 28, 2023 11.32 11.32 10.99 11.06 99,611 -0.40(-3.49%)
Sep 27, 2023 11.72 11.72 11.33 11.46 96,951 -0.02(-0.17%)
Sep 26, 2023 12.02 12.03 11.40 11.48 187,161 -0.55(-4.57%)
Sep 25, 2023 12.03 12.19 11.92 12.03 122,580 -0.06(-0.50%)
Sep 22, 2023 12.17 12.17 12.03 12.09 84,077 +0.02(+0.17%)
Sep 21, 2023 12.12 12.15 12.02 12.07 57,940 -0.13(-1.07%)
Sep 20, 2023 12.09 12.27 12.09 12.20 137,897 +0.09(+0.74%)
Sep 19, 2023 12.00 12.16 11.89 12.11 94,780 +0.11(+0.92%)
Sep 18, 2023 12.02 12.02 11.81 12.00 91,028 +0.13(+1.10%)
Sep 15, 2023 12.08 12.08 11.81 11.87 69,856 +0.08(+0.68%)
Sep 14, 2023 11.50 11.81 11.50 11.79 80,385 +0.40(+3.51%)
Sep 13, 2023 11.36 11.41 11.28 11.39 110,622 +0.15(+1.33%)
Sep 12, 2023 11.26 11.37 11.21 11.24 61,382 +0.03(+0.27%)
Sep 11, 2023 10.85 11.32 10.85 11.21 173,628 +0.45(+4.18%)
Sep 08, 2023 10.75 11.05 10.35 10.76 551,312 -0.55(-4.86%)
Sep 07, 2023 12.36 12.37 11.18 11.31 373,758 -1.08(-8.72%)
Sep 06, 2023 12.48 12.48 12.31 12.39 109,413 -0.09(-0.72%)
Sep 05, 2023 12.78 12.78 12.45 12.48 136,043 -0.24(-1.89%)
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.