Toronto - Delayed Quote CAD

Canadian Banc Corp (BK-PA.TO)

10.43
0.00
(0.00%)
At close: May 29 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 29, 202510.4210.4410.4010.4310.3831,400
May 28, 202510.4110.4410.3310.4310.3838,321
May 27, 202510.3210.4110.3210.4010.3583,480
May 26, 202510.3410.3610.3410.3510.3048,650
May 23, 202510.3610.3610.3310.3410.2970,000
May 22, 202510.3110.3810.3110.3710.3262,200
May 21, 202510.3210.3410.3110.3310.2828,864
May 20, 202510.2710.3410.2710.3410.2938,920
May 16, 202510.2410.2710.2410.2710.2224,600
May 15, 202510.2310.2410.2310.2410.1949,501
May 14, 202510.2310.2410.2310.2310.1818,360
May 13, 202510.2310.2410.2210.2410.1924,100
May 12, 202510.2210.2610.2210.2310.1833,763
May 9, 202510.1910.2110.1810.2010.1532,180
May 8, 202510.2010.2110.2010.2010.1511,971
May 7, 202510.1910.2010.1910.2010.1531,748
May 6, 202510.2210.2210.1810.1910.149,610
May 5, 202510.1910.2110.1810.2110.1667,164
May 2, 202510.1810.2110.1710.1910.14132,370
May 1, 202510.1410.1810.1110.1610.11259,100
Apr 30, 2025 0.05375 Dividend
Apr 30, 202510.2210.2810.2010.2310.1832,690
Apr 29, 202510.3110.3310.2510.3110.2031,672
Apr 28, 202510.3410.3410.2510.2910.1836,648
Apr 25, 202510.3210.3510.3010.3410.2316,391
Apr 24, 202510.2310.3210.2310.3210.2118,133
Apr 23, 202510.2410.3310.1910.3110.2077,016
Apr 22, 202510.2510.2510.1710.2110.1017,900
Apr 21, 202510.2410.2510.1710.2410.1318,545
Apr 17, 202510.1610.2310.1610.2210.1125,587
Apr 16, 202510.1110.1710.1110.1510.0552,852
Apr 15, 202510.1510.1710.0810.1110.0118,060
Apr 14, 202510.0910.1510.0910.1210.0221,400
Apr 11, 202510.0910.1310.0810.1010.0027,497
Apr 10, 202510.1010.1110.0310.059.9533,400
Apr 9, 202510.0010.149.9710.079.9752,592
Apr 8, 202510.2710.2710.0210.029.9241,047
Apr 7, 202510.0610.089.9510.069.96102,001
Apr 4, 202510.2910.2910.0710.1210.0259,774
Apr 3, 202510.3810.3810.2810.3010.1936,525
Apr 2, 202510.4710.4710.4010.4210.3116,179
Apr 1, 202510.3910.4710.3910.4710.3616,250
Mar 31, 2025 0.05375 Dividend
Mar 31, 202510.4010.4910.3510.4910.3820,500
Mar 28, 202510.4510.4510.4110.4510.2912,890
Mar 27, 202510.4510.4610.4210.4310.2720,645
Mar 26, 202510.4710.4810.4310.4310.2727,857
Mar 25, 202510.4610.4810.4510.4610.3037,300
Mar 24, 202510.4310.4710.4310.4610.3031,200
Mar 21, 202510.4610.4710.4210.4510.2926,875
Mar 20, 202510.4710.4710.4210.4610.3020,760
Mar 19, 202510.4510.5110.4010.5110.3526,715
Mar 18, 202510.4210.5110.4210.4410.2835,300
Mar 17, 202510.5010.5010.4210.4710.3173,625
Mar 14, 202510.3010.4710.3010.4710.3133,887
Mar 13, 202510.2910.3510.2910.3310.1726,484
Mar 12, 202510.2110.3610.2010.3510.1925,997
Mar 11, 202510.3510.3810.1010.2010.04132,214
Mar 10, 202510.6610.6710.4010.4310.2742,478
Mar 7, 202510.6610.6810.6410.6810.5225,100
Mar 6, 202510.7010.7010.6510.6610.5035,266
Mar 5, 202510.6710.7010.6510.6910.5312,600
Mar 4, 202510.6810.7310.6510.6810.5268,009
Mar 3, 202510.7510.7510.7210.7410.5737,710
Feb 28, 2025 0.05583 Dividend
Feb 28, 202510.7810.7810.7110.7310.5646,500
Feb 27, 202510.7510.7810.7510.7710.5533,535
Feb 26, 202510.7610.8010.7610.7810.5624,703
Feb 25, 202510.8010.8010.7510.7810.56101,953
Feb 24, 202510.7910.8110.7610.8010.5841,994
Feb 21, 202510.7910.7910.7510.7910.5749,935
Feb 20, 202510.7710.8410.7410.7810.5664,902
Feb 19, 202510.7710.8110.7710.8110.5935,550
Feb 18, 202510.8310.8410.8010.8110.5972,949
Feb 14, 202510.8310.8310.8010.8110.5937,270
Feb 13, 202510.7710.8410.7510.8210.6049,270
Feb 12, 202510.7310.7910.7310.7810.5678,900
Feb 11, 202510.7510.7510.7310.7510.5363,400
Feb 10, 202510.7810.8010.7410.7510.5341,289
Feb 7, 202510.7210.8110.7210.7810.5627,800
Feb 6, 202510.7810.8110.7210.7210.5051,900
Feb 5, 202510.6510.8310.6510.7910.5742,700
Feb 4, 202510.5810.7210.5810.6610.4499,368
Feb 3, 202510.5810.6010.5410.5810.3617,206
Jan 31, 2025 0.05792 Dividend
Jan 31, 202510.5810.5810.5310.5810.3629,620
Jan 30, 202510.5910.6110.5610.6110.3416,085
Jan 29, 202510.5910.5910.5410.5910.3212,020
Jan 28, 202510.5710.5910.5310.5910.3241,733
Jan 27, 202510.5410.5810.5310.5810.3157,691
Jan 24, 202510.5610.5610.5210.5610.2974,084
Jan 23, 202510.5510.5510.5110.5510.2810,917
Jan 22, 202510.5810.5810.5310.5610.2924,434
Jan 21, 202510.5910.5910.5110.5610.2962,529
Jan 20, 202510.5410.5710.5310.5610.2919,626
Jan 17, 202510.5010.5710.4910.5710.3034,901
Jan 16, 202510.6110.6110.4910.5010.2333,600
Jan 15, 202510.5110.5610.5010.5010.2329,365
Jan 14, 202510.5310.5610.5110.5110.243,300
Jan 13, 202510.4810.5810.4810.5810.3170,415
Jan 10, 202510.4910.5110.4810.5110.248,900
Jan 9, 202510.5010.5110.4910.5010.238,340
Jan 8, 202510.5110.5110.4710.4810.2144,518
Jan 7, 202510.5410.5410.5110.5310.2614,125
Jan 6, 202510.5610.5610.5010.5310.2621,239
Jan 3, 202510.5010.5810.5010.5610.2915,960
Jan 2, 202510.4810.5410.4810.4910.2216,856
Dec 31, 2024 0.05792 Dividend
Dec 31, 202410.4910.5410.4810.5110.2410,845
Dec 30, 202410.5910.6210.5210.5910.2620,200
Dec 27, 202410.5910.6110.5710.5910.2611,785
Dec 24, 202410.6110.6510.6110.6410.3111,375
Dec 23, 202410.5010.6410.5010.6010.2710,709
Dec 20, 202410.5310.5510.5010.5210.1917,800
Dec 19, 202410.4910.6110.4910.5010.1718,937
Dec 18, 202410.4410.4910.4410.4710.1425,916
Dec 17, 202410.4210.4510.4010.4110.09100,570
Dec 16, 202410.4010.4510.4010.4510.1235,294
Dec 13, 202410.3910.4310.3910.4110.0944,600
Dec 12, 202410.3910.4010.3810.3810.0617,647
Dec 11, 202410.3810.4010.3810.3910.0759,715
Dec 10, 202410.3710.4010.3710.4010.088,545
Dec 9, 202410.3610.4110.3610.3910.0745,880
Dec 6, 202410.3510.4010.3510.4010.0829,925
Dec 5, 202410.3610.3910.3510.3710.0510,240
Dec 4, 202410.3710.3810.3610.3810.0611,900
Dec 3, 202410.3610.3810.3410.3510.0327,620
Dec 2, 202410.4210.4410.3110.3410.0258,877
Nov 29, 2024 0.06208 Dividend
Nov 29, 202410.3710.4210.3710.4210.0917,898
Nov 28, 202410.4610.4610.4310.4410.0521,400
Nov 27, 202410.4710.4810.4210.4410.0521,040
Nov 26, 202410.4410.4710.4110.4610.0719,706
Nov 25, 202410.4510.4510.4110.4410.0528,395
Nov 22, 202410.4210.4510.4110.4310.0416,200
Nov 21, 202410.4310.4510.4210.4310.0430,866
Nov 20, 202410.4610.4710.4010.4410.0545,145
Nov 19, 202410.3210.4310.3210.4310.0440,450
Nov 18, 202410.4110.4810.3210.3910.0165,404
Nov 15, 202410.3410.4310.3410.4310.0419,608
Nov 14, 202410.3710.9910.3010.4910.1026,200
Nov 13, 202410.3310.3410.2910.349.9626,450
Nov 12, 202410.2610.3010.2610.289.9035,400
Nov 11, 202410.2810.2910.2710.289.9022,767
Nov 8, 202410.2710.2810.2710.289.9039,075
Nov 7, 202410.2610.2810.2510.279.8927,535
Nov 6, 202410.2310.2510.2210.259.8721,138
Nov 5, 202410.2310.2310.2210.229.8442,500
Nov 4, 202410.2310.2310.2110.239.8543,100
Nov 1, 202410.2310.2510.2110.249.8680,700
Oct 31, 2024 0.06625 Dividend
Oct 31, 202410.2410.2410.2210.249.8653,601
Oct 30, 202410.2610.2810.2310.289.8428,870
Oct 29, 202410.2710.2710.2410.259.8172,100
Oct 28, 202410.2610.2710.2410.279.8327,301
Oct 25, 202410.2510.2610.2410.269.8259,540
Oct 24, 202410.2510.2510.2410.259.8151,540
Oct 23, 202410.2410.2510.2410.259.8197,900
Oct 22, 202410.2210.2910.2210.259.8134,725
Oct 21, 202410.2410.2510.2310.249.8039,303
Oct 18, 202410.2110.2410.2110.249.8041,535
Oct 17, 202410.2210.2210.2010.209.76193,006
Oct 16, 202410.2110.2310.2010.239.7993,100
Oct 15, 202410.2210.2210.1910.209.7676,900
Oct 11, 202410.2210.2210.2010.219.7720,888
Oct 10, 202410.1910.2110.1910.219.7731,150
Oct 9, 202410.1810.2010.1810.199.7526,027
Oct 8, 202410.2010.2010.1810.189.7455,802
Oct 7, 202410.1910.2010.1910.199.7550,455
Oct 4, 202410.2010.2210.1910.209.7619,151
Oct 3, 202410.2010.2210.1810.209.7638,602
Oct 2, 202410.2110.2110.2010.209.7612,400
Oct 1, 202410.2210.2210.1810.219.7730,302
Sep 30, 202410.1810.2210.1710.229.7847,230
Sep 27, 2024 0.06625 Dividend
Sep 27, 202410.2510.2510.1510.189.7421,450
Sep 26, 202410.2910.2910.2010.209.70178,827
Sep 25, 202410.2510.2810.2210.239.7237,692
Sep 24, 202410.3310.3310.2610.289.7760,756
Sep 23, 202410.3310.3410.3310.349.8388,035
Sep 20, 202410.3810.3810.3310.349.8336,300
Sep 19, 202410.3910.3910.3610.379.8659,152
Sep 18, 202410.3810.3810.3710.389.8615,866
Sep 17, 202410.3910.3910.3510.379.8641,231
Sep 16, 202410.4010.4010.3710.399.8843,549
Sep 13, 202410.3810.4010.3810.389.8719,750
Sep 12, 202410.3610.3910.3610.399.8822,900
Sep 11, 202410.3610.3910.3610.379.862,341
Sep 10, 202410.3910.3910.3510.389.8713,601
Sep 9, 202410.3510.3910.3510.379.8650,000
Sep 6, 202410.3610.3910.3410.379.8635,648
Sep 5, 202410.4010.4210.4010.409.8924,919
Sep 4, 202410.4110.4310.4010.409.8929,515
Sep 3, 202410.3210.5910.3210.5910.07152,259
Aug 30, 2024 0.06667 Dividend
Aug 30, 202410.3810.3910.3110.369.858,900
Aug 29, 202410.3810.3810.3710.379.799,000
Aug 28, 202410.3810.3910.3710.379.7925,900
Aug 27, 202410.3810.4010.3710.379.793,350
Aug 26, 202410.4010.4010.3710.379.7925,452
Aug 23, 202410.3810.4210.3810.399.8167,563
Aug 22, 202410.3810.3810.3710.389.8026,569
Aug 21, 202410.3710.3910.3710.399.8125,600
Aug 20, 202410.3610.3910.3510.369.7841,600
Aug 19, 202410.3710.4010.3610.379.7918,912
Aug 16, 202410.3610.3710.3410.359.786,788
Aug 15, 202410.3710.3710.3310.359.7818,439
Aug 14, 202410.3010.3810.3010.369.7811,047
Aug 13, 202410.2710.3710.2710.339.7625,585
Aug 12, 202410.3010.3010.2910.309.7313,246
Aug 9, 202410.3010.3110.3010.309.7318,943
Aug 8, 202410.3010.3310.2910.339.7610,600
Aug 7, 202410.2510.3210.2110.309.7329,485
Aug 6, 202410.1510.2710.1510.269.6964,908
Aug 2, 202410.2910.2910.2010.249.6749,793
Aug 1, 202410.2610.3010.2610.299.7216,727
Jul 31, 2024 0.06667 Dividend
Jul 31, 202410.2410.3210.2410.289.7133,250
Jul 30, 202410.3710.3810.3310.379.7342,338
Jul 29, 202410.2910.3510.2910.359.7169,508
Jul 26, 202410.3010.3210.2710.329.6824,300
Jul 25, 202410.2710.3010.2710.309.6715,770
Jul 24, 202410.2610.3010.2610.309.6722,746
Jul 23, 202410.3010.3010.2510.269.6335,942
Jul 22, 202410.2410.2910.2310.279.6419,258
Jul 19, 202410.2210.2710.2210.279.64129,550
Jul 18, 202410.2310.2310.2010.239.603,824
Jul 17, 202410.2210.2210.1910.229.5915,451
Jul 16, 202410.2210.2410.1910.229.59117,489
Jul 15, 202410.2110.2210.2010.219.5853,316
Jul 12, 202410.2210.2510.1610.219.5885,987
Jul 11, 202410.2010.2610.2010.209.5756,261
Jul 10, 202410.1910.2210.1610.209.57143,379
Jul 9, 202410.1310.1910.1210.199.56248,112
Jul 8, 202410.0710.1910.0710.199.5619,806
Jul 5, 202410.0910.0910.0710.089.4646,840
Jul 4, 202410.0610.0710.0410.069.4456,500
Jul 3, 202410.0710.0710.0510.059.4344,030
Jul 2, 202410.0610.0810.0310.059.4331,311
Jun 28, 2024 0.06667 Dividend
Jun 28, 202410.0210.0510.0210.049.4265,229
Jun 27, 202410.0810.1010.0510.079.3965,800
Jun 26, 202410.0610.0710.0510.069.3864,710
Jun 25, 202410.0610.0610.0510.059.3724,945
Jun 24, 202410.0510.0610.0510.059.3720,300
Jun 21, 202410.0810.0810.0510.059.3723,900
Jun 20, 202410.0610.0810.0510.069.3841,182
Jun 19, 202410.0710.0810.0510.069.3828,847
Jun 18, 202410.0810.0910.0510.089.4035,500
Jun 17, 202410.0710.0910.0610.089.4038,453
Jun 14, 202410.1010.1010.0610.069.3855,830
Jun 13, 202410.1410.1410.0710.109.4235,913
Jun 12, 202410.1110.1110.0810.099.4159,740
Jun 11, 202410.1510.1510.1010.119.4212,614
Jun 10, 202410.1410.1410.1010.119.4272,333
Jun 7, 202410.1410.1410.1110.119.4225,657
Jun 6, 202410.0910.1410.0910.129.4317,226
Jun 5, 202410.1010.1110.0910.119.4223,662
Jun 4, 202410.1210.1210.0910.109.4228,367
Jun 3, 202410.1210.1210.1110.119.4240,502
May 31, 2024 0.06667 Dividend
May 31, 202410.1510.1510.0910.129.4374,286
May 30, 202410.1810.1910.1610.199.4418,928
May 29, 202410.2010.2210.1610.169.4136,659

Related Tickers

FTU-PB.TO US Financial 15 Split Corp
7.25
0.00%
 
GDV-PA.TO Global Dividend Growth Split Corp.
10.34
-0.10%
 
LCS-PA.TO Brompton Lifeco Split Corp
11.39
0.00%
 
PDV-PA.TO Prime Dividend Corp
10.75
0.00%
 
LFE-PB.TO Canadian Life Companies Split Corp.
10.69
-0.19%
 
ESP-PA.TO Brompton Energy Split Corp.
10.02
0.00%
 
SBC-PA.TO Brompton Split Banc Corp
10.78
-0.19%
 
PDV.TO Prime Dividend Corp.
8.29
-2.81%
 
PWI.TO Sustainable Power & Infrastructure Split Corp.
9.32
-0.21%
 
IS.TO INFRASTRUCTURE DIVIDEND SPLIT C
14.74
-0.41%