Toronto - Delayed Quote CAD

Canadian Banc Corp. (BK.TO)

11.71

+0.11

+(0.92%)

At close: May 30 at 3:59:30 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	11.59	11.72	11.52	11.71	11.71	72,600
May 30, 2025	0.137 Dividend
May 29, 2025	11.83	11.83	11.70	11.74	11.60	151,200
May 28, 2025	11.75	11.80	11.72	11.76	11.62	131,600
May 27, 2025	11.69	11.75	11.65	11.74	11.60	95,800
May 26, 2025	11.55	11.64	11.54	11.63	11.49	120,400
May 23, 2025	11.47	11.54	11.41	11.54	11.41	64,800
May 22, 2025	11.43	11.58	11.43	11.47	11.34	102,100
May 21, 2025	11.44	11.45	11.36	11.42	11.29	93,500
May 20, 2025	11.53	11.53	11.45	11.46	11.33	100,700
May 16, 2025	11.40	11.49	11.38	11.48	11.35	74,600
May 15, 2025	11.34	11.37	11.31	11.36	11.23	51,300
May 14, 2025	11.40	11.40	11.29	11.34	11.21	90,700
May 13, 2025	11.23	11.34	11.21	11.26	11.13	121,800
May 12, 2025	11.26	11.45	11.18	11.20	11.07	166,400
May 9, 2025	11.13	11.19	11.12	11.17	11.04	46,600
May 8, 2025	11.09	11.14	11.00	11.10	10.97	67,300
May 7, 2025	11.04	11.04	10.98	11.03	10.90	70,900
May 6, 2025	10.98	10.98	10.91	10.95	10.82	15,600
May 5, 2025	10.99	11.04	10.91	10.95	10.82	64,400
May 2, 2025	10.99	11.04	10.90	11.01	10.88	95,000
May 1, 2025	10.94	11.02	10.87	10.90	10.77	47,300
Apr 30, 2025	0.137 Dividend
Apr 30, 2025	10.87	10.92	10.69	10.89	10.76	88,100
Apr 29, 2025	11.04	11.13	10.96	11.12	10.85	146,000
Apr 28, 2025	10.98	11.06	10.93	10.99	10.73	101,800
Apr 25, 2025	10.86	10.90	10.82	10.89	10.63	82,000
Apr 24, 2025	10.80	10.88	10.78	10.86	10.60	86,400
Apr 23, 2025	11.00	11.00	10.70	10.84	10.58	175,800
Apr 22, 2025	10.70	10.82	10.59	10.60	10.35	162,400
Apr 21, 2025	10.86	10.86	10.55	10.63	10.38	136,000
Apr 17, 2025	10.79	10.90	10.78	10.86	10.60	63,600
Apr 16, 2025	10.90	10.98	10.70	10.81	10.55	175,100
Apr 15, 2025	10.65	10.87	10.61	10.87	10.61	117,200
Apr 14, 2025	10.62	10.65	10.45	10.61	10.36	148,200
Apr 11, 2025	10.31	10.49	10.25	10.44	10.19	83,600
Apr 10, 2025	10.69	10.70	10.20	10.35	10.10	222,700
Apr 9, 2025	10.00	10.74	9.88	10.67	10.42	325,000
Apr 8, 2025	10.58	10.58	10.02	10.06	9.82	147,400
Apr 7, 2025	10.11	10.55	9.81	10.17	9.93	346,000
Apr 4, 2025	10.65	10.70	10.36	10.51	10.26	363,600
Apr 3, 2025	10.64	10.89	10.52	10.76	10.50	224,100
Apr 2, 2025	10.80	10.95	10.79	10.87	10.61	70,100
Apr 1, 2025	11.00	11.06	10.79	10.85	10.59	132,500
Mar 31, 2025	0.146 Dividend
Mar 31, 2025	10.85	10.97	10.75	10.97	10.71	163,700
Mar 28, 2025	11.14	11.16	10.97	11.02	10.61	135,200
Mar 27, 2025	11.15	11.18	11.08	11.14	10.73	89,100
Mar 26, 2025	11.29	11.29	11.17	11.20	10.79	125,100
Mar 25, 2025	11.29	11.29	11.25	11.27	10.86	100,300
Mar 24, 2025	11.26	11.30	11.25	11.27	10.86	175,800
Mar 21, 2025	11.20	11.26	11.15	11.25	10.84	45,400
Mar 20, 2025	11.21	11.28	11.19	11.25	10.84	57,600
Mar 19, 2025	11.16	11.25	11.16	11.25	10.84	57,900
Mar 18, 2025	11.25	11.25	11.15	11.16	10.75	63,700
Mar 17, 2025	11.10	11.25	11.09	11.22	10.81	138,800
Mar 14, 2025	10.94	11.10	10.90	11.05	10.64	163,800
Mar 13, 2025	10.96	11.05	10.80	10.83	10.43	77,800
Mar 12, 2025	10.98	11.13	10.92	11.02	10.61	120,200
Mar 11, 2025	11.01	11.05	10.71	10.92	10.52	178,700
Mar 10, 2025	11.11	11.17	10.91	11.04	10.63	187,500
Mar 7, 2025	11.14	11.20	11.05	11.20	10.79	124,000
Mar 6, 2025	11.15	11.17	10.97	11.15	10.74	124,800
Mar 5, 2025	11.20	11.32	11.02	11.20	10.79	192,800
Mar 4, 2025	10.65	11.15	10.56	11.03	10.62	324,300
Mar 3, 2025	11.53	11.53	10.80	11.00	10.60	407,100
Feb 28, 2025	0.15 Dividend
Feb 28, 2025	11.62	11.62	11.51	11.58	11.15	97,900
Feb 27, 2025	11.71	11.78	11.69	11.71	11.13	125,700
Feb 26, 2025	11.72	11.75	11.67	11.75	11.17	95,400
Feb 25, 2025	11.70	11.78	11.62	11.70	11.13	121,400
Feb 24, 2025	11.64	11.76	11.59	11.67	11.10	99,200
Feb 21, 2025	11.76	11.80	11.64	11.64	11.07	135,000
Feb 20, 2025	11.71	11.75	11.67	11.73	11.15	60,900
Feb 19, 2025	11.71	11.88	11.70	11.73	11.15	152,500
Feb 18, 2025	11.58	11.78	11.58	11.78	11.20	161,900
Feb 14, 2025	11.51	11.57	11.49	11.55	10.98	52,700
Feb 13, 2025	11.55	11.56	11.45	11.50	10.94	53,300
Feb 12, 2025	11.57	11.58	11.49	11.54	10.97	52,700
Feb 11, 2025	11.61	11.62	11.53	11.57	11.00	77,600
Feb 10, 2025	11.49	11.64	11.49	11.59	11.02	90,700
Feb 7, 2025	11.61	11.61	11.47	11.55	10.98	59,000
Feb 6, 2025	11.61	11.61	11.45	11.54	10.97	56,600
Feb 5, 2025	11.47	11.56	11.40	11.47	10.91	146,300
Feb 4, 2025	11.47	11.70	11.41	11.41	10.85	172,700
Feb 3, 2025	9.39	11.60	9.39	11.31	10.75	520,400
Jan 31, 2025	0.145 Dividend
Jan 31, 2025	11.92	11.97	11.78	11.78	11.20	203,000
Jan 30, 2025	12.01	12.12	11.98	12.07	11.34	183,100
Jan 29, 2025	12.03	12.03	11.98	12.01	11.28	138,600
Jan 28, 2025	12.05	12.05	11.98	12.03	11.30	128,300
Jan 27, 2025	12.02	12.05	11.95	12.05	11.32	119,900
Jan 24, 2025	12.08	12.08	11.99	12.04	11.31	129,600
Jan 23, 2025	12.02	12.05	11.98	12.04	11.31	71,100
Jan 22, 2025	12.00	12.00	11.96	12.00	11.27	117,400
Jan 21, 2025	11.96	12.00	11.92	11.99	11.26	141,100
Jan 20, 2025	11.72	11.98	11.68	11.98	11.25	130,700
Jan 17, 2025	11.76	11.76	11.68	11.70	10.99	79,300
Jan 16, 2025	11.73	11.74	11.68	11.72	11.01	133,400
Jan 15, 2025	11.58	11.71	11.58	11.71	11.00	105,400
Jan 14, 2025	11.60	11.61	11.56	11.58	10.88	65,200
Jan 13, 2025	11.58	11.65	11.57	11.59	10.89	96,800
Jan 10, 2025	11.59	11.65	11.55	11.64	10.94	60,200
Jan 9, 2025	11.63	11.63	11.57	11.61	10.91	63,700
Jan 8, 2025	11.68	11.68	11.54	11.61	10.91	96,100
Jan 7, 2025	11.68	11.70	11.62	11.70	10.99	59,600
Jan 6, 2025	11.72	11.73	11.67	11.70	10.99	77,700
Jan 3, 2025	11.70	11.72	11.64	11.69	10.98	49,500
Jan 2, 2025	11.75	11.77	11.51	11.64	10.94	108,900
Dec 31, 2024	0.151 Dividend
Dec 31, 2024	11.58	11.68	11.45	11.45	10.76	76,700
Dec 30, 2024	11.74	11.74	11.55	11.72	10.87	178,700
Dec 27, 2024	11.72	11.77	11.65	11.69	10.84	56,000
Dec 24, 2024	11.72	11.76	11.64	11.72	10.87	98,300
Dec 23, 2024	11.50	11.73	11.50	11.70	10.85	91,500
Dec 20, 2024	11.24	11.60	11.21	11.60	10.76	154,600
Dec 19, 2024	11.50	11.50	11.20	11.26	10.44	417,300
Dec 18, 2024	11.92	11.99	11.40	11.51	10.67	192,300
Dec 17, 2024	12.05	12.05	11.94	11.98	11.11	119,800
Dec 16, 2024	12.05	12.07	12.01	12.06	11.18	54,100
Dec 13, 2024	12.00	12.04	12.00	12.01	11.14	138,600
Dec 12, 2024	12.03	12.06	12.00	12.00	11.13	135,800
Dec 11, 2024	12.10	12.10	12.02	12.04	11.17	150,000
Dec 10, 2024	12.02	12.04	12.00	12.02	11.15	69,600
Dec 9, 2024	12.02	12.04	11.98	12.03	11.16	50,900
Dec 6, 2024	12.00	12.05	11.97	12.01	11.14	97,100
Dec 5, 2024	11.93	12.00	11.92	11.99	11.12	75,100
Dec 4, 2024	11.89	11.97	11.89	11.90	11.04	93,800
Dec 3, 2024	11.96	11.97	11.88	11.91	11.04	107,700
Dec 2, 2024	12.03	12.05	11.91	11.92	11.05	87,600
Nov 29, 2024	0.144 Dividend
Nov 29, 2024	11.93	12.00	11.89	12.00	11.13	55,100
Nov 28, 2024	12.13	12.13	11.95	11.96	10.96	182,600
Nov 27, 2024	12.05	12.13	12.04	12.09	11.08	144,700
Nov 26, 2024	12.05	12.06	11.99	12.03	11.02	103,200
Nov 25, 2024	11.99	12.05	11.95	12.05	11.04	128,800
Nov 22, 2024	11.89	11.97	11.86	11.96	10.96	157,700
Nov 21, 2024	11.77	11.88	11.77	11.87	10.88	48,800
Nov 20, 2024	11.74	11.76	11.72	11.74	10.76	82,400
Nov 19, 2024	11.70	11.74	11.68	11.71	10.73	78,500
Nov 18, 2024	11.67	11.77	11.67	11.76	10.77	65,100
Nov 15, 2024	11.71	11.73	11.67	11.69	10.71	133,600
Nov 14, 2024	11.63	11.71	11.63	11.70	10.72	34,300
Nov 13, 2024	11.66	11.66	11.61	11.61	10.64	47,100
Nov 12, 2024	11.58	11.65	11.58	11.59	10.62	56,000
Nov 11, 2024	11.68	11.73	11.57	11.60	10.63	231,300
Nov 8, 2024	11.67	11.67	11.55	11.66	10.68	130,400
Nov 7, 2024	11.56	11.62	11.50	11.52	10.55	102,900
Nov 6, 2024	11.50	11.54	11.43	11.51	10.55	115,000
Nov 5, 2024	11.29	11.38	11.28	11.33	10.38	60,300
Nov 4, 2024	11.43	11.43	11.28	11.28	10.33	129,800
Nov 1, 2024	11.43	11.48	11.41	11.43	10.47	75,400
Oct 31, 2024	0.142 Dividend
Oct 31, 2024	11.56	11.56	11.37	11.42	10.46	116,800
Oct 30, 2024	11.61	11.75	11.59	11.65	10.54	146,100
Oct 29, 2024	11.59	11.61	11.55	11.59	10.49	55,600
Oct 28, 2024	11.57	11.60	11.54	11.58	10.48	130,700
Oct 25, 2024	11.52	11.57	11.52	11.52	10.43	58,400
Oct 24, 2024	11.54	11.54	11.49	11.52	10.43	58,700
Oct 23, 2024	11.53	11.53	11.49	11.52	10.43	88,200
Oct 22, 2024	11.51	11.55	11.50	11.52	10.43	101,000
Oct 21, 2024	11.48	11.56	11.45	11.53	10.43	147,800
Oct 18, 2024	11.43	11.48	11.40	11.48	10.39	133,500
Oct 17, 2024	11.40	11.42	11.37	11.39	10.31	81,100
Oct 16, 2024	11.34	11.40	11.34	11.37	10.29	84,900
Oct 15, 2024	11.33	11.34	11.31	11.34	10.26	87,400
Oct 11, 2024	11.33	11.39	11.31	11.33	10.25	69,700
Oct 10, 2024	11.32	11.33	11.29	11.33	10.25	79,700
Oct 9, 2024	11.31	11.34	11.29	11.34	10.26	129,300
Oct 8, 2024	11.33	11.33	11.28	11.32	10.24	30,800
Oct 7, 2024	11.31	11.33	11.28	11.31	10.24	74,400
Oct 4, 2024	11.35	11.35	11.28	11.30	10.23	73,900
Oct 3, 2024	11.33	11.33	11.25	11.31	10.24	34,200
Oct 2, 2024	11.23	11.33	11.22	11.30	10.23	71,000
Oct 1, 2024	11.30	11.34	11.21	11.25	10.18	81,900
Sep 30, 2024	11.37	11.37	11.27	11.32	10.24	72,800
Sep 27, 2024	0.139 Dividend
Sep 27, 2024	11.37	11.45	11.26	11.30	10.23	145,000
Sep 26, 2024	11.48	11.52	11.44	11.45	10.24	213,500
Sep 25, 2024	11.45	11.46	11.38	11.46	10.25	127,500
Sep 24, 2024	11.43	11.50	11.36	11.46	10.25	99,200
Sep 23, 2024	11.35	11.44	11.28	11.44	10.23	101,900
Sep 20, 2024	11.32	11.34	11.27	11.31	10.11	84,100
Sep 19, 2024	11.34	11.34	11.25	11.30	10.10	68,400
Sep 18, 2024	11.25	11.28	11.20	11.21	10.02	69,500
Sep 17, 2024	11.26	11.37	11.23	11.24	10.05	145,900
Sep 16, 2024	11.17	11.26	11.12	11.26	10.07	129,700
Sep 13, 2024	11.10	11.18	11.09	11.16	9.98	126,700
Sep 12, 2024	11.11	11.11	11.03	11.10	9.92	54,900
Sep 11, 2024	11.02	11.07	10.97	11.06	9.89	146,400
Sep 10, 2024	11.10	11.10	11.01	11.08	9.91	63,100
Sep 9, 2024	11.08	11.08	10.98	11.06	9.89	79,800
Sep 6, 2024	11.01	11.06	10.99	11.02	9.85	137,200
Sep 5, 2024	11.00	11.07	10.98	11.04	9.87	67,500
Sep 4, 2024	11.05	11.05	10.98	10.99	9.83	67,200
Sep 3, 2024	11.04	11.05	11.00	11.02	9.85	75,800
Aug 30, 2024	0.139 Dividend
Aug 30, 2024	11.04	11.13	11.04	11.07	9.90	80,900
Aug 29, 2024	11.06	11.21	11.06	11.19	9.88	158,500
Aug 28, 2024	11.11	11.11	11.03	11.06	9.77	54,600
Aug 27, 2024	11.08	11.11	11.05	11.09	9.79	72,400
Aug 26, 2024	11.09	11.14	11.07	11.12	9.82	94,500
Aug 23, 2024	11.08	11.12	11.05	11.10	9.80	107,300
Aug 22, 2024	11.05	11.08	11.02	11.07	9.77	56,300
Aug 21, 2024	11.09	11.09	11.03	11.08	9.78	47,300
Aug 20, 2024	11.11	11.11	11.03	11.04	9.75	48,100
Aug 19, 2024	11.07	11.15	11.03	11.05	9.76	115,800
Aug 16, 2024	11.05	11.05	11.00	11.03	9.74	43,700
Aug 15, 2024	11.04	11.06	10.97	10.99	9.70	43,100
Aug 14, 2024	10.95	11.00	10.90	11.00	9.71	44,600
Aug 13, 2024	10.91	10.94	10.85	10.94	9.66	39,400
Aug 12, 2024	10.80	10.90	10.80	10.86	9.59	81,800
Aug 9, 2024	10.73	10.84	10.70	10.81	9.54	50,700
Aug 8, 2024	10.78	10.78	10.62	10.70	9.45	118,000
Aug 7, 2024	10.80	10.88	10.65	10.69	9.44	52,100
Aug 6, 2024	10.75	10.80	10.51	10.74	9.48	204,200
Aug 2, 2024	10.97	10.97	10.80	10.82	9.55	100,200
Aug 1, 2024	11.02	11.04	10.96	10.99	9.70	62,600
Jul 31, 2024	0.136 Dividend
Jul 31, 2024	11.11	11.11	10.98	11.07	9.77	71,000
Jul 30, 2024	11.10	11.16	11.06	11.14	9.72	61,000
Jul 29, 2024	11.15	11.15	11.08	11.13	9.71	53,600
Jul 26, 2024	11.09	11.15	11.05	11.10	9.68	39,300
Jul 25, 2024	11.00	11.09	11.00	11.09	9.67	40,900
Jul 24, 2024	11.03	11.06	11.00	11.01	9.60	101,900
Jul 23, 2024	11.07	11.10	11.05	11.08	9.66	42,400
Jul 22, 2024	11.10	11.10	11.00	11.05	9.64	67,700
Jul 19, 2024	10.99	11.08	10.99	11.03	9.62	67,300
Jul 18, 2024	11.00	11.04	10.97	11.00	9.59	88,100
Jul 17, 2024	10.97	11.00	10.94	10.98	9.58	60,200
Jul 16, 2024	10.94	10.98	10.89	10.98	9.58	53,000
Jul 15, 2024	10.92	10.94	10.87	10.94	9.54	58,200
Jul 12, 2024	10.88	10.94	10.85	10.92	9.52	66,900
Jul 11, 2024	10.86	10.90	10.80	10.89	9.50	48,400
Jul 10, 2024	10.80	10.88	10.77	10.85	9.46	75,200
Jul 9, 2024	10.78	10.78	10.70	10.78	9.40	69,800
Jul 8, 2024	10.71	10.74	10.70	10.73	9.36	42,000
Jul 5, 2024	10.75	10.75	10.72	10.73	9.36	27,500
Jul 4, 2024	10.75	10.77	10.72	10.73	9.36	35,300
Jul 3, 2024	10.85	10.85	10.68	10.75	9.38	43,100
Jul 2, 2024	10.77	10.77	10.71	10.77	9.39	51,100
Jun 28, 2024	0.139 Dividend
Jun 28, 2024	10.75	10.84	10.74	10.78	9.40	42,800
Jun 27, 2024	10.93	10.93	10.85	10.92	9.40	54,500
Jun 26, 2024	10.94	10.96	10.87	10.91	9.39	99,300
Jun 25, 2024	10.95	10.95	10.86	10.91	9.39	92,800
Jun 24, 2024	10.89	10.93	10.84	10.93	9.41	68,300
Jun 21, 2024	10.87	10.87	10.75	10.82	9.32	30,500
Jun 20, 2024	10.92	10.98	10.75	10.82	9.32	86,400
Jun 19, 2024	11.00	11.00	10.90	10.92	9.40	24,800
Jun 18, 2024	10.87	10.98	10.87	10.95	9.43	49,700
Jun 17, 2024	10.83	10.97	10.74	10.90	9.39	82,600
Jun 14, 2024	10.73	10.84	10.72	10.82	9.32	83,300
Jun 13, 2024	10.86	10.86	10.71	10.71	9.22	109,200
Jun 12, 2024	10.96	11.00	10.85	10.86	9.35	84,600
Jun 11, 2024	11.00	11.00	10.86	10.91	9.39	100,900
Jun 10, 2024	11.06	11.06	10.92	10.96	9.44	63,000
Jun 7, 2024	11.06	11.06	10.96	11.02	9.49	52,000
Jun 6, 2024	11.04	11.07	10.99	11.06	9.52	54,100
Jun 5, 2024	11.12	11.12	11.03	11.05	9.51	84,600
Jun 4, 2024	11.04	11.07	10.89	11.00	9.47	82,700
Jun 3, 2024	11.19	11.19	11.04	11.07	9.53	64,200
May 31, 2024	0.135 Dividend
May 31, 2024	11.15	11.15	11.01	11.12	9.57	55,700
May 30, 2024	11.13	11.23	11.03	11.20	9.53	89,400

FFN.TO North American Financial 15 Split Corp.

6.64

+0.96%

FTN.TO Financial 15 Split Corp.

9.10

+0.73%

DFN.TO Dividend 15 Split Corp.

6.00

+0.84%

LBS.TO Life & Banc Split Corp.

9.31

+0.87%

DGS.TO Dividend Growth Split Corp.

6.82

+0.89%

GDV.TO Global Dividend Growth Split Corp.

11.06

+0.36%

ENS.TO E Split Corp.

14.42

+0.63%

SBC.TO Brompton Split Banc Corp.

10.16

+0.20%

DF.TO Dividend 15 Split Corp. II

6.06

+1.68%

RS.TO Real Estate Split Corp.

9.80

+0.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canadian Banc Corp. (BK.TO)

Related Tickers