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 (%)
May 31, 2018 12.45 12.45 12.26 12.38 39,399 -0.07(-0.56%)
May 30, 2018 12.44 12.60 12.40 12.45 52,980 -0.10(-0.80%)
May 29, 2018 12.78 12.80 12.40 12.55 70,807 -0.25(-1.95%)
May 28, 2018 12.76 12.80 12.73 12.80 13,340 +0.08(+0.63%)
May 25, 2018 12.75 12.78 12.72 12.72 58,700 -0.07(-0.55%)
May 24, 2018 12.66 12.80 12.64 12.79 39,007 +0.13(+1.03%)
May 23, 2018 12.80 12.80 12.50 12.66 195,198 -0.14(-1.09%)
May 22, 2018 12.85 12.88 12.79 12.80 121,270 -0.06(-0.47%)
May 18, 2018 12.86 12.86 12.86 0 +0.02(+0.16%)
May 17, 2018 12.90 12.90 12.83 12.84 12,818 +0.00(+0.00%)
May 16, 2018 12.96 12.96 12.84 12.84 46,979 -0.14(-1.08%)
May 15, 2018 13.00 13.02 12.95 12.98 47,819 -0.03(-0.23%)
May 14, 2018 13.05 13.05 12.96 13.01 28,641 +0.01(+0.08%)
May 11, 2018 13.04 13.05 12.98 13.00 19,865 -0.01(-0.08%)
May 10, 2018 13.05 13.05 12.98 13.01 65,763 -0.04(-0.31%)
May 09, 2018 13.09 13.09 12.97 13.05 235,839 -0.63(-4.61%)
May 08, 2018 13.31 13.68 13.31 13.68 11,771 +0.37(+2.78%)
May 07, 2018 13.35 13.35 13.26 13.31 3,050 -0.01(-0.08%)
May 04, 2018 13.29 13.32 13.29 13.32 1,900 +0.02(+0.15%)
May 03, 2018 13.25 13.30 13.25 13.30 1,740 +0.15(+1.14%)
May 02, 2018 13.08 13.25 13.08 13.15 3,156 +0.04(+0.31%)
May 01, 2018 13.23 13.23 13.11 13.11 2,933 -0.04(-0.30%)
Apr 30, 2018 13.15 13.20 13.12 13.15 2,335 +0.00(+0.00%)
Apr 27, 2018 13.06 13.20 13.06 13.15 1,619 +0.00(+0.00%)
Apr 26, 2018 13.01 13.19 13.01 13.15 2,136 +0.15(+1.15%)
Apr 25, 2018 13.14 13.14 13.00 13.00 3,210 -0.14(-1.07%)
Apr 24, 2018 13.16 13.16 13.00 13.14 690 +0.20(+1.55%)
Apr 23, 2018 12.96 12.98 12.94 12.94 1,320 +0.09(+0.70%)
Apr 20, 2018 13.15 13.15 12.75 12.85 15,397 -0.09(-0.70%)
Apr 19, 2018 13.00 13.00 12.90 12.94 1,700 -0.06(-0.46%)
Apr 18, 2018 13.00 13.09 13.00 13.00 1,400 +0.20(+1.56%)
Apr 17, 2018 12.85 13.00 12.75 12.80 2,630 -0.07(-0.54%)
Apr 16, 2018 12.80 12.90 12.79 12.87 840 +0.12(+0.94%)
Apr 13, 2018 12.76 12.76 12.75 12.75 1,231 -0.01(-0.08%)
Apr 12, 2018 13.11 13.11 12.75 12.76 4,499 +0.01(+0.08%)
Apr 11, 2018 13.05 13.05 12.75 12.75 29,383 -0.38(-2.89%)
Apr 10, 2018 13.20 13.37 12.87 13.13 6,813 +0.03(+0.23%)
Apr 09, 2018 13.25 13.40 13.02 13.10 11,758 -0.15(-1.13%)
Apr 06, 2018 13.33 13.33 13.14 13.25 4,570 -0.05(-0.38%)
Apr 05, 2018 13.20 13.48 13.20 13.30 4,425 +0.25(+1.92%)
Apr 04, 2018 13.13 13.13 12.85 13.05 13,748 -0.20(-1.51%)
Apr 03, 2018 13.25 13.30 13.20 13.25 4,400 +0.05(+0.38%)
Apr 02, 2018 13.33 13.40 13.20 13.20 2,821 -0.05(-0.38%)
Mar 28, 2018 13.25 13.25 13.25 0 -0.11(-0.82%)
Mar 27, 2018 13.50 13.52 13.36 13.36 10,850 -0.14(-1.04%)
Mar 26, 2018 13.55 13.67 13.40 13.50 7,142 -0.20(-1.46%)
Mar 23, 2018 13.85 13.85 13.52 13.70 3,716 -0.10(-0.72%)
Mar 22, 2018 13.88 13.90 13.80 13.80 4,374 -0.06(-0.43%)
Mar 21, 2018 14.02 14.02 13.86 13.86 635 +0.04(+0.29%)
Mar 19, 2018 13.82 13.82 13.82 95 -0.23(-1.64%)
Mar 16, 2018 13.90 14.05 13.90 14.05 7,699 +0.23(+1.66%)
Mar 15, 2018 13.92 14.14 13.82 13.82 13,611 +0.02(+0.14%)
Mar 14, 2018 13.85 13.85 13.76 13.80 1,800 +0.05(+0.36%)
Mar 13, 2018 13.74 13.80 13.73 13.75 4,278 -0.05(-0.36%)
Mar 12, 2018 13.89 13.90 13.80 13.80 2,122 +0.10(+0.73%)
Mar 09, 2018 13.70 13.70 13.70 13.70 250 -0.07(-0.51%)
Mar 08, 2018 13.60 13.77 13.60 13.77 1,300 +0.15(+1.10%)
Mar 07, 2018 13.55 13.76 13.55 13.62 5,518 +0.10(+0.74%)
Mar 06, 2018 13.77 13.77 13.49 13.52 1,067 -0.10(-0.73%)
Mar 05, 2018 13.79 13.79 13.53 13.62 1,153 +0.13(+0.96%)
Mar 02, 2018 13.44 13.72 13.35 13.49 4,629 +0.11(+0.82%)
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.