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

Canadian Banc Corp (TSX: BK )

11.09 -0.03 (-0.27%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 3, 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 (%)
Oct 30, 2015 10.60 10.60 10.40 10.40 2,700 -0.22(-2.07%)
Oct 29, 2015 10.75 10.75 10.60 10.62 15,754 -0.13(-1.21%)
Oct 28, 2015 10.84 10.93 10.71 10.75 2,954 -0.05(-0.46%)
Oct 27, 2015 10.83 10.84 10.80 10.80 2,550 +0.05(+0.47%)
Oct 26, 2015 10.82 11.00 10.75 10.75 7,627 +0.09(+0.84%)
Oct 23, 2015 10.75 10.75 10.66 10.66 2,150 +0.05(+0.47%)
Oct 22, 2015 10.72 10.75 10.60 10.61 5,430 +0.20(+1.92%)
Oct 21, 2015 10.46 10.47 10.40 10.41 2,542 -0.29(-2.71%)
Oct 20, 2015 10.50 10.70 10.35 10.70 2,320 +0.20(+1.90%)
Oct 19, 2015 10.48 10.50 10.47 10.50 5,900 +0.06(+0.57%)
Oct 16, 2015 10.25 10.44 10.25 10.44 8,500 +0.19(+1.85%)
Oct 15, 2015 10.25 10.25 10.25 10.25 1,474 +0.09(+0.89%)
Oct 14, 2015 10.17 10.26 10.16 10.16 3,500 -0.01(-0.10%)
Oct 13, 2015 10.35 10.35 10.17 10.17 6,374 -0.18(-1.74%)
Oct 09, 2015 10.35 10.35 10.35 0 -0.15(-1.43%)
Oct 08, 2015 10.33 10.50 10.18 10.50 5,659 +0.16(+1.55%)
Oct 07, 2015 10.25 10.40 10.25 10.34 4,450 -0.01(-0.10%)
Oct 06, 2015 9.980 10.39 9.800 10.35 11,280 +0.38(+3.81%)
Oct 05, 2015 9.950 10.00 9.950 9.970 1,200 +0.50(+5.28%)
Oct 02, 2015 9.750 9.750 9.470 9.470 3,951 -0.33(-3.37%)
Oct 01, 2015 9.800 9.800 9.720 9.800 3,300 +0.05(+0.51%)
Sep 30, 2015 9.620 9.760 9.600 9.750 5,550 +0.30(+3.17%)
Sep 29, 2015 9.630 9.630 9.360 9.450 1,641 +0.10(+1.07%)
Sep 28, 2015 9.460 9.550 9.350 9.350 19,300 -0.15(-1.58%)
Sep 25, 2015 9.570 9.640 9.500 9.500 1,500 +0.20(+2.15%)
Sep 24, 2015 9.500 9.500 9.300 9.300 1,126 -0.12(-1.27%)
Sep 23, 2015 9.560 9.640 9.410 9.420 9,663 -0.09(-0.95%)
Sep 22, 2015 9.880 9.880 9.510 9.510 12,051 -0.42(-4.23%)
Sep 21, 2015 9.930 9.930 9.930 9.930 975 +0.18(+1.85%)
Sep 18, 2015 9.750 9.750 9.700 9.750 4,495 -0.19(-1.91%)
Sep 17, 2015 9.890 9.940 9.800 9.940 6,599 +0.05(+0.51%)
Sep 16, 2015 9.630 9.890 9.630 9.890 11,945 +0.29(+3.02%)
Sep 15, 2015 9.530 9.600 9.380 9.600 14,800 -0.01(-0.10%)
Sep 14, 2015 9.660 9.660 9.600 9.610 3,087 -0.09(-0.93%)
Sep 10, 2015 9.700 9.700 9.700 48 -0.16(-1.62%)
Sep 09, 2015 9.940 10.00 9.680 9.860 139,650 +0.09(+0.92%)
Sep 08, 2015 9.600 9.770 9.600 9.770 1,572 +0.07(+0.72%)
Sep 04, 2015 9.700 9.700 9.700 0 +0.10(+1.04%)
Sep 03, 2015 9.750 9.470 9.600 9,670 -0.15(-1.54%)
Sep 02, 2015 9.940 9.940 9.750 9.750 5,700 -0.10(-1.02%)
Sep 01, 2015 9.950 9.950 9.700 9.850 11,846 -0.20(-1.99%)
Aug 31, 2015 10.26 10.26 10.05 10.05 9,750 +0.00(+0.00%)
Aug 28, 2015 10.30 10.30 10.05 10.05 2,200 -0.20(-1.95%)
Aug 27, 2015 10.15 10.64 10.15 10.25 17,743 +0.20(+1.99%)
Aug 26, 2015 9.260 10.09 9.250 10.05 14,323 +0.90(+9.84%)
Aug 25, 2015 9.400 9.630 9.150 9.150 21,550 +0.23(+2.58%)
Aug 24, 2015 8.730 8.940 7.800 8.920 16,105 -0.15(-1.65%)
Aug 21, 2015 9.310 9.310 9.030 9.070 11,150 -0.23(-2.47%)
Aug 20, 2015 9.520 9.520 9.170 9.300 14,040 -0.30(-3.12%)
Aug 19, 2015 9.650 9.650 9.410 9.600 28,597 -0.20(-2.04%)
Aug 18, 2015 9.700 9.800 9.700 9.800 15,810 +0.06(+0.62%)
Aug 17, 2015 10.00 10.00 9.600 9.740 19,093 -0.28(-2.79%)
Aug 14, 2015 10.11 10.11 9.880 10.02 16,804 -0.06(-0.60%)
Aug 13, 2015 10.15 10.15 10.08 10.08 9,379 -0.07(-0.69%)
Aug 12, 2015 10.30 10.35 10.05 10.15 15,281 -0.19(-1.84%)
Aug 11, 2015 10.41 10.41 10.11 10.34 2,040 +0.03(+0.29%)
Aug 10, 2015 10.25 10.35 10.25 10.31 6,887 +0.07(+0.68%)
Aug 07, 2015 10.60 10.60 10.20 10.24 34,680 -0.26(-2.48%)
Aug 06, 2015 10.76 10.80 10.50 10.50 17,560 -0.30(-2.78%)
Aug 05, 2015 10.89 10.89 10.75 10.80 17,614 +0.14(+1.31%)
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.