Skip to main content

Canadian Banc Corp (TSX: BK )

10.82 +0.11 (+1.03%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.75 11.82 11.75 11.80 18,415 +0.00(+0.00%)
Nov 28, 2013 11.79 11.80 11.75 11.80 27,173 +0.00(+0.00%)
Nov 27, 2013 11.80 11.90 11.80 11.80 39,449 -0.19(-1.58%)
Nov 26, 2013 11.80 12.00 11.69 11.99 26,928 +0.19(+1.61%)
Nov 25, 2013 11.77 11.80 11.75 11.80 4,798 +0.05(+0.43%)
Nov 22, 2013 11.88 11.88 11.75 11.75 3,974 -0.15(-1.26%)
Nov 21, 2013 12.05 12.05 11.50 11.90 15,638 -0.13(-1.08%)
Nov 20, 2013 12.03 12.03 11.95 12.03 14,291 -0.07(-0.58%)
Nov 19, 2013 12.05 12.20 11.91 12.10 33,209 +0.11(+0.92%)
Nov 18, 2013 12.15 12.25 11.83 11.99 9,183 +0.19(+1.61%)
Nov 15, 2013 11.90 12.00 11.80 11.80 3,752 -0.15(-1.26%)
Nov 14, 2013 11.80 11.95 11.75 11.95 15,792 +0.20(+1.70%)
Nov 12, 2013 11.75 11.75 11.70 11.75 22,900 +0.05(+0.43%)
Nov 11, 2013 11.66 11.70 11.65 11.70 7,941 -0.02(-0.17%)
Nov 08, 2013 11.55 11.73 11.50 11.72 22,000 +0.16(+1.38%)
Nov 07, 2013 11.65 11.65 11.55 11.56 15,808 -0.07(-0.60%)
Nov 06, 2013 11.51 11.65 11.47 11.63 7,562 +0.13(+1.13%)
Nov 05, 2013 11.58 11.58 11.45 11.50 23,007 +0.15(+1.32%)
Nov 04, 2013 11.56 11.56 11.35 11.35 10,289 -0.25(-2.16%)
Nov 01, 2013 11.62 11.70 11.60 11.60 22,202 +0.05(+0.43%)
Oct 31, 2013 11.46 11.62 11.45 11.55 16,250 +0.02(+0.17%)
Oct 30, 2013 11.54 11.54 11.44 11.53 6,609 +0.09(+0.79%)
Oct 29, 2013 11.40 11.47 11.40 11.44 6,623 +0.04(+0.35%)
Oct 28, 2013 11.41 11.44 11.30 11.40 12,852 +0.17(+1.51%)
Oct 25, 2013 11.15 11.32 11.11 11.23 18,561 +0.06(+0.54%)
Oct 24, 2013 11.18 11.18 11.05 11.17 3,160 +0.03(+0.27%)
Oct 23, 2013 11.11 11.26 11.00 11.14 5,062 +0.17(+1.55%)
Oct 22, 2013 11.03 11.05 10.95 10.97 27,277 -0.08(-0.72%)
Oct 21, 2013 11.10 11.10 11.00 11.05 6,001 +0.15(+1.38%)
Oct 18, 2013 10.84 11.18 10.84 10.90 31,452 -0.03(-0.27%)
Oct 17, 2013 10.67 10.93 10.67 10.93 18,480 +0.34(+3.21%)
Oct 16, 2013 10.59 10.59 10.59 10.59 1,552 +0.04(+0.38%)
Oct 15, 2013 10.65 10.65 10.55 10.55 5,954 -0.05(-0.47%)
Oct 11, 2013 10.60 10.60 10.60 0 +0.15(+1.44%)
Oct 10, 2013 10.38 10.50 10.30 10.45 12,800 +0.23(+2.25%)
Oct 09, 2013 10.20 10.22 10.20 10.22 2,091 +0.06(+0.59%)
Oct 08, 2013 10.30 10.30 10.16 10.16 2,252 -0.08(-0.78%)
Oct 07, 2013 10.10 10.27 10.10 10.24 4,370 +0.02(+0.20%)
Oct 04, 2013 10.15 10.22 10.11 10.22 6,040 +0.11(+1.09%)
Oct 03, 2013 10.13 10.13 10.11 10.11 2,500 -0.09(-0.88%)
Oct 02, 2013 10.15 10.20 10.10 10.20 5,000 +0.09(+0.89%)
Sep 30, 2013 10.11 10.11 10.11 0 -0.14(-1.37%)
Sep 27, 2013 10.27 10.32 10.25 10.25 11,684 -0.02(-0.19%)
Sep 26, 2013 10.98 10.98 10.24 10.27 14,022 +0.02(+0.20%)
Sep 25, 2013 10.27 10.31 10.12 10.25 27,091 +0.00(+0.00%)
Sep 24, 2013 10.20 10.26 10.20 10.25 16,025 +0.17(+1.69%)
Sep 23, 2013 10.25 10.25 10.00 10.08 14,732 -0.12(-1.18%)
Sep 20, 2013 10.11 10.30 10.10 10.20 16,275 +0.10(+0.99%)
Sep 19, 2013 9.990 10.10 9.930 10.10 20,074 +0.20(+2.02%)
Sep 18, 2013 9.510 10.05 9.510 9.900 94,392 +0.54(+5.77%)
Sep 16, 2013 9.360 9.360 9.360 53 +0.02(+0.21%)
Sep 13, 2013 9.320 9.350 9.310 9.340 1,400 +0.07(+0.76%)
Sep 12, 2013 9.270 9.270 9.270 9.270 5,552 -0.02(-0.22%)
Sep 11, 2013 9.300 9.300 9.290 9.290 11,470 +0.00(+0.00%)
Sep 10, 2013 9.280 9.290 9.270 9.290 9,072 +0.02(+0.22%)
Sep 09, 2013 9.380 9.380 9.260 9.270 3,383 +0.00(+0.00%)
Sep 06, 2013 9.310 9.310 9.260 9.270 4,132 -0.04(-0.43%)
Sep 05, 2013 9.260 9.310 9.260 9.310 14,556 +0.16(+1.75%)
Sep 04, 2013 9.060 9.230 9.060 9.150 8,721 +0.08(+0.88%)
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.