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

Canadian Banc Corp (TSX: BK )

11.30 +0.11 (+0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Aug 31, 2020 7.490 7.490 7.270 7.410 16,732 +0.06(+0.82%)
Aug 28, 2020 7.540 7.540 7.340 7.350 64,150 -0.15(-2.00%)
Aug 27, 2020 7.560 7.580 7.010 7.500 35,691 +0.10(+1.35%)
Aug 26, 2020 7.200 7.450 7.200 7.400 39,594 +0.25(+3.50%)
Aug 25, 2020 7.000 7.150 7.000 7.150 14,639 +0.19(+2.73%)
Aug 24, 2020 6.830 6.970 6.830 6.960 7,300 +0.17(+2.50%)
Aug 21, 2020 6.830 6.840 6.710 6.790 6,000 +0.06(+0.89%)
Aug 20, 2020 6.830 6.900 6.730 6.730 81,164 -0.07(-1.03%)
Aug 19, 2020 7.050 7.080 6.800 6.800 124,209 -0.25(-3.55%)
Aug 18, 2020 7.090 7.090 7.010 7.050 2,000 -0.02(-0.28%)
Aug 17, 2020 7.020 7.230 7.000 7.070 10,773 -0.02(-0.28%)
Aug 14, 2020 7.070 7.150 7.050 7.090 4,600 +0.05(+0.71%)
Aug 13, 2020 7.060 7.100 7.040 7.040 4,370 -0.07(-0.98%)
Aug 12, 2020 7.070 7.220 7.070 7.110 14,069 +0.06(+0.85%)
Aug 11, 2020 6.990 7.100 6.980 7.050 26,735 +0.15(+2.17%)
Aug 10, 2020 6.800 6.950 6.650 6.900 39,711 +0.24(+3.60%)
Aug 07, 2020 6.600 6.690 6.600 6.660 16,015 +0.07(+1.06%)
Aug 06, 2020 6.550 6.610 6.490 6.590 21,875 +0.09(+1.38%)
Aug 05, 2020 6.350 6.500 6.350 6.500 5,580 +0.25(+4.00%)
Aug 04, 2020 6.340 6.430 6.230 6.250 44,448 -0.03(-0.48%)
Jul 31, 2020 6.280 6.280 6.280 0 -0.09(-1.41%)
Jul 30, 2020 6.530 6.530 6.300 6.370 8,495 -0.16(-2.45%)
Jul 29, 2020 6.500 6.610 6.400 6.530 19,850 +0.03(+0.46%)
Jul 28, 2020 6.660 6.670 6.500 6.500 14,233 -0.11(-1.66%)
Jul 27, 2020 6.770 6.770 6.530 6.610 32,635 -0.07(-1.05%)
Jul 24, 2020 6.700 6.700 6.630 6.680 9,254 +0.06(+0.91%)
Jul 23, 2020 6.710 6.710 6.620 6.620 15,872 -0.12(-1.78%)
Jul 22, 2020 6.870 6.870 6.560 6.740 14,777 -0.15(-2.18%)
Jul 21, 2020 6.710 6.910 6.710 6.890 32,945 +0.23(+3.45%)
Jul 20, 2020 6.780 6.810 6.660 6.660 27,451 -0.07(-1.04%)
Jul 17, 2020 6.890 6.890 6.730 6.730 12,688 -0.16(-2.32%)
Jul 16, 2020 6.780 6.960 6.740 6.890 20,309 +0.09(+1.32%)
Jul 15, 2020 6.570 6.800 6.570 6.800 31,150 +0.23(+3.50%)
Jul 14, 2020 6.500 6.570 6.410 6.570 13,433 +0.07(+1.08%)
Jul 13, 2020 6.450 6.540 6.450 6.500 6,925 +0.07(+1.09%)
Jul 10, 2020 6.150 6.450 6.150 6.430 41,222 +0.28(+4.55%)
Jul 09, 2020 6.250 6.270 6.150 6.150 36,649 -0.10(-1.60%)
Jul 08, 2020 6.440 6.440 6.210 6.250 16,427 -0.05(-0.79%)
Jul 07, 2020 6.370 6.370 6.300 6.300 22,755 -0.07(-1.10%)
Jul 06, 2020 6.400 6.460 6.310 6.370 12,233 +0.01(+0.16%)
Jul 03, 2020 6.370 6.370 6.350 6.360 1,146 -0.04(-0.63%)
Jul 02, 2020 6.490 6.490 6.300 6.400 15,064 +0.07(+1.11%)
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%)
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.