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 (%)
Jun 30, 2020 6.330 6.330 6.330 0 -0.02(-0.31%)
Jun 29, 2020 6.360 6.470 6.310 6.350 24,550 -0.01(-0.16%)
Jun 26, 2020 6.650 6.650 6.350 6.360 47,090 -0.20(-3.05%)
Jun 25, 2020 6.550 6.590 6.550 6.560 7,570 -0.06(-0.91%)
Jun 24, 2020 6.730 6.730 6.500 6.620 17,927 -0.11(-1.63%)
Jun 23, 2020 6.800 6.840 6.670 6.730 10,895 +0.12(+1.82%)
Jun 22, 2020 6.780 6.780 6.600 6.610 9,773 -0.27(-3.92%)
Jun 19, 2020 6.930 6.940 6.780 6.880 16,050 +0.01(+0.15%)
Jun 18, 2020 6.880 6.900 6.740 6.870 8,791 +0.09(+1.33%)
Jun 17, 2020 6.990 6.990 6.770 6.780 7,361 -0.07(-1.02%)
Jun 16, 2020 6.750 6.990 6.750 6.850 5,929 +0.10(+1.48%)
Jun 15, 2020 6.570 6.790 6.460 6.750 12,474 +0.14(+2.12%)
Jun 12, 2020 6.790 6.890 6.540 6.610 26,867 +0.13(+2.01%)
Jun 11, 2020 6.800 6.800 6.380 6.480 42,610 -0.61(-8.60%)
Jun 10, 2020 7.240 7.260 7.010 7.090 41,999 -0.24(-3.27%)
Jun 09, 2020 7.310 7.380 7.190 7.330 31,833 -0.02(-0.27%)
Jun 08, 2020 7.190 7.420 7.190 7.350 26,072 +0.26(+3.67%)
Jun 05, 2020 6.990 7.300 6.990 7.090 47,540 +0.29(+4.26%)
Jun 04, 2020 6.810 6.940 6.560 6.800 7,605 +0.00(+0.00%)
Jun 03, 2020 6.800 7.230 6.800 6.800 80,742 +0.35(+5.43%)
Jun 02, 2020 6.660 6.810 6.420 6.450 75,845 -0.16(-2.42%)
Jun 01, 2020 6.470 6.690 6.470 6.610 23,583 +0.33(+5.25%)
May 29, 2020 6.500 6.500 6.220 6.280 11,670 -0.23(-3.53%)
May 28, 2020 6.770 6.770 6.330 6.510 63,407 -0.32(-4.69%)
May 27, 2020 6.240 6.830 6.240 6.830 99,737 +0.63(+10.16%)
May 26, 2020 5.520 6.200 5.520 6.200 50,122 +0.69(+12.52%)
May 25, 2020 5.300 5.510 5.300 5.510 15,258 +0.21(+3.96%)
May 22, 2020 5.370 5.370 5.210 5.300 29,200 -0.05(-0.93%)
May 21, 2020 5.510 5.560 5.350 5.350 44,896 -0.19(-3.43%)
May 20, 2020 5.740 5.770 5.510 5.540 46,821 +0.10(+1.84%)
May 19, 2020 5.500 5.660 5.420 5.440 29,379 +0.24(+4.62%)
May 15, 2020 5.200 5.200 5.200 0 -0.10(-1.89%)
May 14, 2020 5.250 5.330 4.980 5.300 59,159 +0.00(+0.00%)
May 13, 2020 5.960 5.960 5.000 5.300 117,483 -0.50(-8.62%)
May 12, 2020 6.160 6.250 5.800 5.800 78,091 -0.32(-5.23%)
May 11, 2020 6.170 6.250 6.060 6.120 12,728 -0.06(-0.97%)
May 08, 2020 6.320 6.320 6.130 6.180 34,663 -0.05(-0.80%)
May 07, 2020 6.380 6.380 6.120 6.230 18,944 -0.01(-0.16%)
May 06, 2020 6.390 6.390 6.200 6.240 11,362 -0.01(-0.16%)
May 05, 2020 6.160 6.550 6.150 6.250 35,852 -0.06(-0.95%)
May 04, 2020 6.410 6.410 6.000 6.310 28,530 -0.09(-1.41%)
May 01, 2020 6.500 6.580 6.310 6.400 41,255 -0.31(-4.62%)
Apr 30, 2020 6.820 6.820 6.510 6.710 30,316 -0.10(-1.47%)
Apr 29, 2020 6.650 7.080 6.600 6.810 59,229 +0.16(+2.41%)
Apr 28, 2020 6.640 6.680 6.600 6.650 28,735 +0.13(+1.99%)
Apr 27, 2020 6.440 6.550 6.330 6.520 49,019 +0.26(+4.15%)
Apr 24, 2020 6.090 6.260 6.090 6.260 6,060 -0.02(-0.32%)
Apr 23, 2020 6.370 6.500 6.280 6.280 20,255 +0.03(+0.48%)
Apr 22, 2020 6.400 6.410 6.250 6.250 15,950 -0.14(-2.19%)
Apr 21, 2020 6.070 6.400 6.070 6.390 6,973 -0.21(-3.18%)
Apr 20, 2020 6.500 6.600 6.300 6.600 27,660 +0.19(+2.96%)
Apr 17, 2020 6.340 6.520 6.270 6.410 13,735 +0.20(+3.22%)
Apr 16, 2020 6.260 6.330 6.020 6.210 6,569 -0.18(-2.82%)
Apr 15, 2020 6.400 6.470 6.260 6.390 9,109 -0.16(-2.44%)
Apr 14, 2020 6.880 6.900 6.510 6.550 19,980 -0.08(-1.21%)
Apr 13, 2020 6.840 6.900 6.400 6.630 11,577 -0.07(-1.04%)
Apr 09, 2020 6.700 6.700 6.700 0 +0.13(+1.98%)
Apr 08, 2020 6.500 6.570 6.290 6.570 13,980 +0.17(+2.66%)
Apr 07, 2020 6.510 6.800 6.230 6.400 34,582 +0.40(+6.67%)
Apr 06, 2020 5.750 6.350 5.750 6.000 20,469 +0.40(+7.14%)
Apr 03, 2020 5.800 5.970 5.510 5.600 11,111 -0.28(-4.76%)
Apr 02, 2020 5.670 5.980 5.670 5.880 7,129 +0.17(+2.98%)
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.