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 (%)
Sep 30, 2019 10.59 10.65 10.53 10.64 7,825 +0.09(+0.85%)
Sep 27, 2019 10.54 10.58 10.54 10.55 3,904 -0.05(-0.47%)
Sep 26, 2019 10.57 10.65 10.57 10.60 11,124 +0.10(+0.95%)
Sep 25, 2019 10.45 10.74 10.45 10.50 13,545 +0.06(+0.57%)
Sep 24, 2019 10.63 10.63 10.44 10.44 18,089 -0.10(-0.95%)
Sep 23, 2019 10.64 10.64 10.50 10.54 8,066 -0.07(-0.66%)
Sep 20, 2019 10.50 10.61 10.50 10.61 17,450 +0.10(+0.95%)
Sep 19, 2019 10.44 10.51 10.44 10.51 370 +0.13(+1.25%)
Sep 18, 2019 10.29 10.47 10.29 10.38 17,277 -0.16(-1.52%)
Sep 17, 2019 10.27 10.54 10.27 10.54 9,016 +0.29(+2.83%)
Sep 16, 2019 10.26 10.50 10.25 10.25 7,105 -0.14(-1.35%)
Sep 13, 2019 10.24 10.43 10.22 10.39 12,877 +0.20(+1.96%)
Sep 12, 2019 10.17 10.24 10.11 10.19 12,000 +0.03(+0.30%)
Sep 11, 2019 10.10 10.17 10.10 10.16 7,593 +0.10(+0.99%)
Sep 10, 2019 9.870 10.06 9.870 10.06 32,332 +0.19(+1.93%)
Sep 09, 2019 9.840 9.910 9.770 9.870 8,272 +0.06(+0.61%)
Sep 06, 2019 9.730 9.810 9.720 9.810 4,022 +0.20(+2.08%)
Sep 05, 2019 9.520 9.630 9.520 9.610 18,651 +0.15(+1.59%)
Sep 04, 2019 9.500 9.500 9.450 9.460 12,752 +0.04(+0.42%)
Sep 03, 2019 9.580 9.580 9.370 9.420 9,473 -0.05(-0.53%)
Aug 30, 2019 9.470 9.470 9.470 0 -0.08(-0.84%)
Aug 29, 2019 9.540 9.660 9.540 9.550 11,561 +0.00(+0.00%)
Aug 28, 2019 9.540 9.670 9.500 9.550 16,600 +0.05(+0.53%)
Aug 27, 2019 9.600 9.600 9.500 9.500 3,716 -0.10(-1.04%)
Aug 26, 2019 9.600 9.860 9.500 9.600 18,980 +0.08(+0.84%)
Aug 23, 2019 9.600 9.600 9.520 9.520 5,055 -0.08(-0.83%)
Aug 22, 2019 9.650 9.690 9.590 9.600 5,702 -0.01(-0.10%)
Aug 21, 2019 9.600 9.800 9.590 9.610 9,551 +0.02(+0.21%)
Aug 20, 2019 9.760 9.800 9.560 9.590 11,483 -0.16(-1.64%)
Aug 19, 2019 9.670 9.810 9.650 9.750 6,200 +0.15(+1.56%)
Aug 16, 2019 9.470 9.720 9.450 9.600 27,876 +0.20(+2.13%)
Aug 15, 2019 9.530 9.610 9.350 9.400 26,866 -0.16(-1.67%)
Aug 14, 2019 9.810 9.810 9.430 9.560 49,367 -0.34(-3.43%)
Aug 13, 2019 9.840 10.01 9.840 9.900 5,738 +0.11(+1.12%)
Aug 12, 2019 9.970 9.970 9.790 9.790 16,418 -0.18(-1.81%)
Aug 09, 2019 10.28 10.28 9.960 9.970 12,143 -0.05(-0.50%)
Aug 08, 2019 10.06 10.10 9.910 10.02 9,169 +0.14(+1.42%)
Aug 07, 2019 9.800 9.890 9.750 9.880 24,288 +0.02(+0.20%)
Aug 06, 2019 10.20 10.20 9.750 9.860 67,659 -0.43(-4.18%)
Aug 02, 2019 10.29 10.29 10.29 0 -0.01(-0.10%)
Aug 01, 2019 10.41 10.47 10.30 10.30 6,118 -0.15(-1.44%)
Jul 31, 2019 10.58 10.58 10.45 10.45 11,590 -0.05(-0.48%)
Jul 30, 2019 10.55 10.55 10.50 10.50 1,706 -0.10(-0.94%)
Jul 29, 2019 10.55 10.64 10.55 10.60 2,110 +0.04(+0.38%)
Jul 26, 2019 10.55 10.58 10.55 10.56 3,900 +0.04(+0.38%)
Jul 25, 2019 10.58 10.58 10.48 10.52 2,222 +0.00(+0.00%)
Jul 24, 2019 10.41 10.57 10.40 10.52 7,056 +0.07(+0.67%)
Jul 23, 2019 10.43 10.45 10.43 10.45 1,000 +0.05(+0.48%)
Jul 22, 2019 10.44 10.46 10.40 10.40 2,711 -0.01(-0.10%)
Jul 19, 2019 10.41 10.43 10.40 10.41 5,431 +0.10(+0.97%)
Jul 18, 2019 10.37 10.37 10.31 10.31 1,687 +0.01(+0.10%)
Jul 17, 2019 10.29 10.30 10.28 10.30 14,326 -0.04(-0.39%)
Jul 16, 2019 10.47 10.47 10.29 10.34 20,720 -0.09(-0.86%)
Jul 15, 2019 10.47 10.47 10.35 10.43 20,176 -0.04(-0.38%)
Jul 12, 2019 10.47 10.47 10.39 10.47 10,217 +0.03(+0.29%)
Jul 11, 2019 10.53 10.53 10.40 10.44 9,991 -0.06(-0.57%)
Jul 10, 2019 10.64 10.64 10.50 10.50 18,559 -0.10(-0.94%)
Jul 09, 2019 10.55 10.70 10.55 10.60 5,005 -0.05(-0.47%)
Jul 08, 2019 10.68 10.68 10.61 10.65 7,608 +0.02(+0.19%)
Jul 05, 2019 10.69 10.69 10.60 10.63 6,129 +0.05(+0.47%)
Jul 04, 2019 10.53 10.59 10.53 10.58 1,213 -0.01(-0.09%)
Jul 03, 2019 10.53 10.59 10.53 10.59 1,102 +0.11(+1.05%)
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.