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 (%)
Jul 31, 2012 8.160 8.240 8.160 8.200 5,431 -0.05(-0.61%)
Jul 30, 2012 8.240 8.250 8.240 8.250 1,874 +0.11(+1.35%)
Jul 27, 2012 8.090 8.150 8.060 8.140 10,785 +0.14(+1.75%)
Jul 26, 2012 7.970 8.000 7.960 8.000 8,980 +0.04(+0.50%)
Jul 25, 2012 8.000 8.000 7.940 7.960 5,320 -0.04(-0.50%)
Jul 24, 2012 8.030 8.030 8.000 8.000 3,892 -0.11(-1.36%)
Jul 23, 2012 8.000 8.110 8.000 8.110 14,786 +0.00(+0.00%)
Jul 20, 2012 8.060 8.110 8.060 8.110 10,033 +0.00(+0.00%)
Jul 19, 2012 8.150 8.150 8.080 8.110 2,099 +0.01(+0.12%)
Jul 18, 2012 8.070 8.100 8.070 8.100 6,951 +0.03(+0.37%)
Jul 17, 2012 8.070 8.100 8.070 8.070 5,600 +0.04(+0.50%)
Jul 16, 2012 7.990 8.040 7.980 8.030 1,694 -0.07(-0.86%)
Jul 13, 2012 8.100 8.100 8.100 8.100 150 +0.04(+0.50%)
Jul 12, 2012 8.050 8.120 8.050 8.060 5,941 +0.03(+0.37%)
Jul 11, 2012 8.050 8.050 8.020 8.030 4,583 -0.17(-2.07%)
Jul 10, 2012 7.890 8.200 7.890 8.200 2,938 +0.43(+5.53%)
Jul 09, 2012 8.020 8.020 7.770 7.770 1,980 -0.54(-6.50%)
Jul 06, 2012 8.250 8.310 8.150 8.310 900 +0.06(+0.73%)
Jul 05, 2012 8.160 8.250 8.160 8.250 3,285 +0.09(+1.10%)
Jul 04, 2012 8.150 8.160 8.130 8.160 1,927 +0.03(+0.37%)
Jul 03, 2012 8.060 8.130 8.050 8.130 8,342 +0.13(+1.63%)
Jun 29, 2012 8.000 8.000 8.000 0 +0.10(+1.27%)
Jun 28, 2012 7.900 7.900 7.900 7.900 500 -0.08(-1.00%)
Jun 27, 2012 7.900 7.990 7.900 7.980 1,200 +0.08(+1.01%)
Jun 26, 2012 7.900 7.900 7.890 7.900 2,825 -0.04(-0.50%)
Jun 25, 2012 8.100 8.100 7.940 7.940 11,356 -0.23(-2.82%)
Jun 22, 2012 8.100 8.170 8.090 8.170 6,042 +0.17(+2.12%)
Jun 21, 2012 8.160 8.160 8.000 8.000 46,663 -0.25(-3.03%)
Jun 20, 2012 8.200 8.250 8.170 8.250 14,144 +0.10(+1.23%)
Jun 19, 2012 8.150 8.150 8.150 8.150 1,685 +0.25(+3.16%)
Jun 18, 2012 7.900 7.900 7.860 7.900 5,024 +0.03(+0.38%)
Jun 15, 2012 7.890 7.910 7.870 7.870 5,012 +0.03(+0.38%)
Jun 14, 2012 8.040 8.040 7.780 7.840 13,829 -0.21(-2.61%)
Jun 13, 2012 7.860 8.130 7.860 8.050 8,042 +0.23(+2.94%)
Jun 12, 2012 7.840 8.000 7.810 7.820 3,129 -0.03(-0.38%)
Jun 11, 2012 7.920 7.920 7.850 7.850 5,726 -0.05(-0.63%)
Jun 08, 2012 8.030 8.030 7.890 7.900 4,821 -0.21(-2.59%)
Jun 07, 2012 7.970 8.110 7.970 8.110 600 +0.25(+3.18%)
Jun 06, 2012 7.850 8.000 7.850 7.860 14,414 +0.01(+0.13%)
Jun 05, 2012 7.850 7.850 7.740 7.850 5,255 +0.23(+3.02%)
Jun 04, 2012 7.760 7.840 7.610 7.620 2,300 -0.29(-3.67%)
Jun 02, 2012 7.930 7.930 7.790 7.910 10,363 +0.00(+0.00%)
Jun 01, 2012 7.930 7.930 7.790 7.910 10,363 -0.27(-3.30%)
May 31, 2012 8.000 8.200 7.980 8.180 4,183 +0.18(+2.25%)
May 30, 2012 7.920 8.000 7.910 8.000 2,960 +0.00(+0.00%)
May 29, 2012 7.930 8.010 7.930 8.000 1,238 +0.11(+1.39%)
May 28, 2012 7.980 8.000 7.860 7.890 12,579 -0.17(-2.11%)
May 25, 2012 8.000 8.100 8.000 8.060 9,431 +0.09(+1.13%)
May 24, 2012 8.010 8.010 7.970 7.970 3,943 -0.20(-2.45%)
May 23, 2012 8.170 8.170 7.920 8.170 11,106 +0.00(+0.00%)
May 22, 2012 8.220 8.250 8.170 8.170 2,265 +0.02(+0.25%)
May 18, 2012 8.150 8.150 8.150 0 +0.02(+0.25%)
May 17, 2012 8.300 8.300 8.130 8.130 2,740 -0.16(-1.93%)
May 16, 2012 8.400 8.410 8.290 8.290 4,180 -0.12(-1.43%)
May 15, 2012 8.410 8.410 8.410 85 +0.00(+0.00%)
May 14, 2012 8.360 8.410 8.360 8.410 7,904 -0.15(-1.75%)
May 11, 2012 8.650 8.700 8.560 8.560 3,568 -0.09(-1.04%)
May 10, 2012 8.650 8.650 8.650 8.650 605 +0.05(+0.58%)
May 09, 2012 8.600 8.600 8.600 241 +0.00(+0.00%)
May 08, 2012 8.680 8.680 8.450 8.600 8,759 -0.08(-0.92%)
May 07, 2012 8.650 8.700 8.650 8.680 5,318 +0.06(+0.70%)
May 04, 2012 8.810 8.810 8.620 8.620 6,978 -0.30(-3.36%)
May 03, 2012 9.040 9.040 8.900 8.920 4,673 -0.12(-1.33%)
May 02, 2012 9.140 9.140 9.000 9.040 9,852 -0.21(-2.27%)
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.