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 (%)
Dec 29, 2017 13.92 13.92 13.92 0 +0.16(+1.16%)
Dec 28, 2017 13.81 13.85 13.76 13.76 4,081 -0.19(-1.36%)
Dec 27, 2017 13.91 13.95 13.91 13.95 2,110 -0.08(-0.57%)
Dec 22, 2017 14.02 14.03 13.90 14.03 8,477 +0.00(+0.00%)
Dec 21, 2017 14.00 14.03 13.91 14.03 4,067 +0.03(+0.21%)
Dec 20, 2017 14.05 14.05 13.93 14.00 8,976 -0.05(-0.36%)
Dec 19, 2017 13.89 14.05 13.88 14.05 12,685 +0.19(+1.37%)
Dec 18, 2017 13.88 13.89 13.85 13.86 7,286 +0.01(+0.07%)
Dec 15, 2017 13.85 13.85 13.84 13.85 2,123 +0.05(+0.36%)
Dec 14, 2017 13.77 13.87 13.75 13.80 12,231 -0.05(-0.36%)
Dec 13, 2017 13.87 13.87 13.76 13.85 1,286 +0.00(+0.00%)
Dec 12, 2017 13.85 13.85 13.85 13.85 589 +0.10(+0.73%)
Dec 11, 2017 13.75 13.83 13.75 13.75 2,706 -0.10(-0.72%)
Dec 08, 2017 13.79 13.85 13.71 13.85 3,842 +0.05(+0.36%)
Dec 07, 2017 13.78 13.80 13.71 13.80 1,387 +0.02(+0.15%)
Dec 06, 2017 13.78 13.78 13.78 13.78 1,209 +0.28(+2.07%)
Dec 05, 2017 13.70 13.71 13.50 13.50 11,443 -0.19(-1.39%)
Dec 04, 2017 13.59 13.71 13.59 13.69 3,579 +0.08(+0.59%)
Dec 01, 2017 13.50 13.61 13.50 13.61 2,889 +0.01(+0.07%)
Nov 30, 2017 13.54 13.60 13.50 13.60 8,126 +0.05(+0.37%)
Nov 29, 2017 13.60 13.60 13.39 13.55 7,625 -0.06(-0.44%)
Nov 28, 2017 13.88 13.88 13.50 13.61 10,127 -0.21(-1.52%)
Nov 27, 2017 13.92 13.92 13.82 13.82 6,682 +0.07(+0.51%)
Nov 24, 2017 13.74 13.75 13.74 13.75 2,570 +0.00(+0.00%)
Nov 23, 2017 13.76 13.76 13.54 13.75 1,658 -0.19(-1.36%)
Nov 22, 2017 13.88 13.94 13.66 13.94 4,635 -0.05(-0.36%)
Nov 21, 2017 13.92 13.99 13.90 13.99 2,088 +0.06(+0.43%)
Nov 20, 2017 13.70 13.93 13.70 13.93 3,262 +0.33(+2.43%)
Nov 17, 2017 13.70 13.71 13.60 13.60 7,655 +0.10(+0.74%)
Nov 16, 2017 13.43 13.70 13.43 13.50 1,736 +0.14(+1.05%)
Nov 15, 2017 13.24 13.55 13.24 13.36 1,939 -0.04(-0.30%)
Nov 14, 2017 13.40 13.40 13.35 13.40 3,165 +0.04(+0.30%)
Nov 13, 2017 13.60 13.60 13.36 13.36 1,926 -0.12(-0.89%)
Nov 10, 2017 13.75 13.90 13.45 13.48 5,400 -0.27(-1.96%)
Nov 09, 2017 13.75 13.76 13.75 13.75 1,794 -0.02(-0.15%)
Nov 08, 2017 13.93 13.93 13.77 13.77 1,280 +0.02(+0.15%)
Nov 07, 2017 13.75 13.75 13.75 13.75 203 +0.00(+0.00%)
Nov 06, 2017 13.80 13.85 13.74 13.75 6,974 -0.10(-0.72%)
Nov 03, 2017 13.88 13.92 13.85 13.85 2,962 -0.09(-0.65%)
Nov 02, 2017 13.71 13.94 13.63 13.94 6,986 +0.29(+2.12%)
Nov 01, 2017 13.65 13.65 13.65 13.65 1,300 +0.05(+0.37%)
Oct 31, 2017 13.69 13.69 13.36 13.60 6,611 -0.01(-0.07%)
Oct 30, 2017 13.62 13.65 13.61 13.61 4,506 -0.09(-0.66%)
Oct 27, 2017 13.62 13.70 13.60 13.70 4,777 +0.08(+0.59%)
Oct 26, 2017 13.54 13.62 13.54 13.62 2,246 +0.09(+0.67%)
Oct 25, 2017 13.57 13.63 13.52 13.53 18,480 +0.01(+0.07%)
Oct 24, 2017 13.46 13.59 13.46 13.52 14,416 +0.07(+0.52%)
Oct 23, 2017 13.60 13.60 13.42 13.45 3,836 -0.19(-1.39%)
Oct 20, 2017 13.41 13.64 13.41 13.64 2,789 +0.22(+1.64%)
Oct 19, 2017 13.50 13.52 13.42 13.42 6,530 -0.13(-0.96%)
Oct 18, 2017 13.41 13.55 13.41 13.55 7,075 +0.10(+0.74%)
Oct 17, 2017 13.46 13.52 13.45 13.45 6,385 +0.01(+0.07%)
Oct 16, 2017 13.35 13.49 13.35 13.44 7,370 +0.00(+0.00%)
Oct 13, 2017 13.30 13.49 13.30 13.44 3,098 +0.19(+1.43%)
Oct 12, 2017 13.20 13.45 13.20 13.25 7,045 +0.00(+0.00%)
Oct 11, 2017 13.21 13.30 13.17 13.25 21,736 +0.05(+0.38%)
Oct 10, 2017 13.11 13.23 13.11 13.20 17,208 -0.05(-0.38%)
Oct 06, 2017 13.09 13.25 13.05 13.25 12,565 +0.08(+0.61%)
Oct 05, 2017 13.16 13.17 13.10 13.17 8,940 +0.00(+0.00%)
Oct 04, 2017 13.12 13.17 13.12 13.17 9,541 +0.04(+0.30%)
Oct 03, 2017 13.09 13.15 13.07 13.13 21,330 +0.01(+0.08%)
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.