Toronto - Delayed Quote CAD

Big Banc Split Corp. (BNK.TO)

13.50

0.00

(0.00%)

At close: June 3 at 12:14:30 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	13.39	13.50	13.32	13.50	13.50	1,600
Jun 2, 2025	13.32	13.47	13.32	13.42	13.42	1,800
May 30, 2025	0.12 Dividend
May 30, 2025	13.26	13.26	13.26	13.26	13.26	300
May 29, 2025	13.32	13.36	13.04	13.32	13.20	2,000
May 28, 2025	13.32	13.32	13.32	13.32	13.20	-
May 27, 2025	13.32	13.38	13.32	13.32	13.20	1,500
May 26, 2025	13.38	13.38	13.38	13.38	13.26	900
May 23, 2025	13.39	13.39	13.39	13.39	13.27	-
May 22, 2025	13.25	13.45	13.25	13.39	13.27	1,300
May 21, 2025	13.23	13.23	13.23	13.23	13.11	100
May 20, 2025	13.26	13.26	13.20	13.20	13.08	900
May 16, 2025	13.30	13.30	13.20	13.20	13.08	1,000
May 15, 2025	13.30	13.30	13.25	13.30	13.18	500
May 14, 2025	13.23	13.35	13.14	13.14	13.02	4,400
May 13, 2025	13.30	13.30	13.30	13.30	13.18	-
May 12, 2025	12.98	13.30	12.98	13.30	13.18	2,100
May 9, 2025	13.23	13.25	13.09	13.25	13.13	1,800
May 8, 2025	13.18	13.30	13.18	13.26	13.14	800
May 7, 2025	13.12	13.12	13.11	13.11	12.99	300
May 6, 2025	13.38	13.38	13.18	13.18	13.06	500
May 5, 2025	13.07	13.55	13.07	13.45	13.33	1,000
May 2, 2025	13.10	13.10	12.97	13.10	12.98	1,900
May 1, 2025	13.18	13.18	13.11	13.11	12.99	1,000
Apr 30, 2025	0.12 Dividend
Apr 30, 2025	13.13	13.21	13.13	13.21	13.09	500
Apr 29, 2025	13.24	13.24	13.18	13.18	12.94	900
Apr 28, 2025	13.26	13.38	13.16	13.16	12.92	2,500
Apr 25, 2025	12.99	13.07	12.99	13.05	12.81	2,700
Apr 24, 2025	12.71	12.94	12.71	12.94	12.71	900
Apr 23, 2025	12.38	12.70	12.15	12.68	12.45	1,500
Apr 22, 2025	12.40	12.45	12.40	12.40	12.18	600
Apr 21, 2025	12.46	12.46	12.38	12.40	12.18	500
Apr 17, 2025	12.48	12.49	12.23	12.49	12.26	3,800
Apr 16, 2025	12.54	12.60	12.50	12.50	12.27	800
Apr 15, 2025	12.73	12.73	12.73	12.73	12.50	100
Apr 14, 2025	12.63	12.97	12.63	12.78	12.55	800
Apr 11, 2025	12.19	12.66	12.19	12.66	12.43	1,500
Apr 10, 2025	12.59	12.64	12.15	12.16	11.94	2,300
Apr 9, 2025	12.30	12.88	11.85	12.51	12.28	7,300
Apr 8, 2025	12.33	12.59	12.33	12.38	12.16	700
Apr 7, 2025	12.29	12.56	12.25	12.27	12.05	2,500
Apr 4, 2025	12.77	13.04	12.52	12.68	12.45	2,300
Apr 3, 2025	13.22	13.22	12.58	12.85	12.62	3,700
Apr 2, 2025	13.25	13.25	13.25	13.25	13.01	-
Apr 1, 2025	13.19	13.25	13.19	13.25	13.01	400
Mar 31, 2025	0.12 Dividend
Mar 31, 2025	13.08	13.28	13.05	13.28	13.04	2,900
Mar 28, 2025	13.25	13.25	12.40	13.11	12.76	1,800
Mar 27, 2025	13.24	13.24	13.21	13.23	12.87	400
Mar 26, 2025	13.02	13.18	13.02	13.11	12.76	3,700
Mar 25, 2025	13.11	13.36	13.11	13.35	12.99	1,300
Mar 24, 2025	12.93	13.18	12.93	13.08	12.73	1,700
Mar 21, 2025	12.86	12.86	12.86	12.86	12.51	-
Mar 20, 2025	12.73	12.86	12.73	12.86	12.51	500
Mar 19, 2025	12.72	12.75	12.67	12.75	12.41	900
Mar 18, 2025	12.65	12.65	12.65	12.65	12.31	-
Mar 17, 2025	12.53	12.68	12.53	12.65	12.31	600
Mar 14, 2025	12.40	12.50	12.40	12.50	12.16	1,200
Mar 13, 2025	12.38	12.38	12.38	12.38	12.05	100
Mar 12, 2025	12.32	12.74	12.32	12.41	12.07	600
Mar 11, 2025	12.49	12.49	12.27	12.27	11.94	2,200
Mar 10, 2025	12.55	12.97	12.52	12.52	12.18	3,600
Mar 7, 2025	12.38	12.48	12.25	12.48	12.14	1,200
Mar 6, 2025	12.50	12.61	12.39	12.61	12.27	3,600
Mar 5, 2025	12.55	12.74	12.50	12.74	12.40	5,900
Mar 4, 2025	13.21	13.21	12.56	12.78	12.43	4,800
Mar 3, 2025	13.22	13.33	13.11	13.24	12.88	5,100
Feb 28, 2025	0.12 Dividend
Feb 28, 2025	12.87	13.32	12.87	13.14	12.78	4,500
Feb 27, 2025	12.74	12.88	12.70	12.85	12.39	1,700
Feb 26, 2025	12.77	12.77	12.77	12.77	12.31	200
Feb 25, 2025	12.70	12.75	12.70	12.74	12.28	700
Feb 24, 2025	12.90	12.90	12.50	12.67	12.21	3,000
Feb 21, 2025	13.07	13.12	12.92	12.92	12.45	1,500
Feb 20, 2025	13.08	13.08	13.00	13.02	12.55	2,800
Feb 19, 2025	12.27	13.33	12.24	13.11	12.64	4,100
Feb 18, 2025	13.27	13.27	12.67	13.00	12.53	3,900
Feb 14, 2025	13.11	13.28	12.65	13.28	12.80	4,500
Feb 13, 2025	12.99	13.08	12.99	13.08	12.61	2,300
Feb 12, 2025	13.15	13.15	13.09	13.09	12.62	300
Feb 11, 2025	13.28	13.28	13.04	13.18	12.70	3,600
Feb 10, 2025	13.37	13.37	13.29	13.29	12.81	3,100
Feb 7, 2025	12.96	12.96	12.96	12.96	12.49	200
Feb 6, 2025	13.12	13.12	13.02	13.02	12.55	300
Feb 5, 2025	13.01	13.31	13.00	13.15	12.68	5,800
Feb 4, 2025	12.63	13.48	12.63	13.07	12.60	3,000
Feb 3, 2025	12.81	12.81	12.15	12.59	12.14	3,400
Jan 31, 2025	0.12 Dividend
Jan 31, 2025	12.91	13.31	12.88	12.88	12.41	1,500
Jan 30, 2025	12.70	12.80	12.70	12.80	12.22	900
Jan 29, 2025	12.95	12.95	12.67	12.80	12.22	1,200
Jan 28, 2025	13.05	13.05	12.66	12.98	12.39	7,400
Jan 27, 2025	13.00	13.37	12.74	13.03	12.44	4,500
Jan 24, 2025	13.15	13.15	13.00	13.00	12.41	1,000
Jan 23, 2025	12.84	13.16	12.84	13.16	12.57	2,300
Jan 22, 2025	12.73	12.84	12.31	12.78	12.20	3,400
Jan 21, 2025	12.72	12.72	12.72	12.72	12.15	-
Jan 20, 2025	12.12	12.79	12.12	12.72	12.15	5,700
Jan 17, 2025	13.11	13.12	12.69	12.79	12.21	2,800
Jan 16, 2025	13.29	13.29	13.05	13.11	12.52	2,600
Jan 15, 2025	12.62	12.97	12.62	12.97	12.38	1,000
Jan 14, 2025	12.55	12.55	12.55	12.55	11.98	-
Jan 13, 2025	12.55	12.65	12.21	12.55	11.98	2,200
Jan 10, 2025	12.85	12.85	12.21	12.52	11.95	2,500
Jan 9, 2025	12.87	12.89	12.77	12.87	12.29	1,800
Jan 8, 2025	12.62	12.93	12.59	12.90	12.32	4,700
Jan 7, 2025	12.21	12.66	12.21	12.64	12.07	3,200
Jan 6, 2025	12.17	12.28	12.17	12.28	11.73	400
Jan 3, 2025	12.30	12.30	12.18	12.24	11.69	900
Jan 2, 2025	12.32	12.38	12.32	12.33	11.77	400
Dec 31, 2024	0.12 Dividend
Dec 31, 2024	12.28	12.29	12.28	12.29	11.74	300
Dec 30, 2024	12.26	12.36	12.26	12.36	11.69	200
Dec 27, 2024	12.26	12.46	12.14	12.20	11.54	6,300
Dec 24, 2024	12.80	12.80	12.32	12.35	11.68	1,100
Dec 23, 2024	12.83	12.83	12.83	12.83	12.13	100
Dec 20, 2024	12.52	12.80	12.52	12.80	12.10	3,300
Dec 19, 2024	12.99	13.07	12.50	12.57	11.89	3,000
Dec 18, 2024	13.32	13.68	12.98	12.98	12.27	4,900
Dec 17, 2024	13.39	13.39	13.27	13.27	12.55	300
Dec 16, 2024	13.31	13.55	13.01	13.42	12.69	3,100
Dec 13, 2024	13.30	13.32	13.28	13.31	12.59	2,200
Dec 12, 2024	13.27	13.47	13.27	13.35	12.62	2,400
Dec 11, 2024	13.15	13.25	13.15	13.24	12.52	1,200
Dec 10, 2024	13.13	13.13	13.12	13.12	12.41	200
Dec 9, 2024	13.55	13.55	13.09	13.11	12.40	3,300
Dec 6, 2024	12.97	13.03	12.97	13.03	12.32	2,400
Dec 5, 2024	12.94	12.94	12.94	12.94	12.24	200
Dec 4, 2024	12.81	13.32	12.81	12.91	12.21	1,500
Dec 3, 2024	12.86	12.86	12.78	12.78	12.08	1,000
Dec 2, 2024	12.81	13.51	12.80	12.89	12.19	4,800
Nov 29, 2024	0.12 Dividend
Nov 29, 2024	12.79	12.79	12.73	12.78	12.08	700
Nov 28, 2024	12.77	12.77	12.74	12.76	11.95	600
Nov 27, 2024	12.64	12.93	12.64	12.77	11.96	2,800
Nov 26, 2024	12.70	12.93	12.61	12.63	11.83	4,600
Nov 25, 2024	12.62	12.73	12.62	12.73	11.92	600
Nov 22, 2024	12.51	12.84	12.51	12.67	11.87	1,400
Nov 21, 2024	12.61	12.61	12.45	12.45	11.66	1,400
Nov 20, 2024	12.24	12.24	12.22	12.23	11.46	400
Nov 19, 2024	12.26	12.33	12.20	12.20	11.43	1,300
Nov 18, 2024	11.91	12.20	11.91	12.19	11.42	1,500
Nov 15, 2024	12.33	12.33	12.27	12.33	11.55	800
Nov 14, 2024	12.33	12.34	11.98	12.33	11.55	2,100
Nov 13, 2024	12.49	12.49	12.35	12.35	11.57	500
Nov 12, 2024	12.52	12.52	12.46	12.52	11.73	2,300
Nov 11, 2024	12.52	12.93	12.52	12.57	11.77	2,400
Nov 8, 2024	12.55	12.55	12.48	12.48	11.69	900
Nov 7, 2024	12.41	12.91	12.41	12.58	11.78	3,700
Nov 6, 2024	12.08	12.35	12.08	12.35	11.57	3,100
Nov 5, 2024	11.89	12.05	11.89	12.05	11.29	1,600
Nov 4, 2024	12.12	12.30	12.12	12.27	11.49	1,500
Nov 1, 2024	12.24	12.24	11.94	12.09	11.32	2,200
Oct 31, 2024	0.12 Dividend
Oct 31, 2024	12.60	12.60	12.36	12.36	11.58	4,900
Oct 30, 2024	12.75	12.75	12.63	12.63	11.72	1,200
Oct 29, 2024	12.59	12.78	12.59	12.71	11.79	2,500
Oct 28, 2024	12.64	12.93	12.58	12.58	11.67	1,600
Oct 25, 2024	12.63	13.11	12.61	12.61	11.70	3,300
Oct 24, 2024	12.45	12.60	12.45	12.60	11.69	2,200
Oct 23, 2024	12.47	12.68	12.42	12.42	11.52	3,700
Oct 22, 2024	12.44	12.97	12.43	12.61	11.70	2,900
Oct 21, 2024	12.53	12.53	12.45	12.46	11.56	900
Oct 18, 2024	12.56	12.58	12.56	12.56	11.65	300
Oct 17, 2024	12.38	12.57	12.33	12.46	11.56	2,200
Oct 16, 2024	12.26	12.41	12.24	12.41	11.51	2,200
Oct 15, 2024	12.19	12.38	12.19	12.29	11.40	3,600
Oct 11, 2024	12.01	12.13	12.01	12.13	11.25	1,900
Oct 10, 2024	12.24	12.24	12.16	12.16	11.28	700
Oct 9, 2024	12.28	12.38	12.24	12.38	11.49	700
Oct 8, 2024	12.23	12.25	12.23	12.25	11.37	700
Oct 7, 2024	12.17	12.21	12.10	12.15	11.27	3,100
Oct 4, 2024	12.06	12.09	12.02	12.04	11.17	1,300
Oct 3, 2024	12.11	12.11	11.99	12.09	11.22	1,300
Oct 2, 2024	12.01	12.21	12.01	12.12	11.24	1,300
Oct 1, 2024	12.11	12.11	11.78	11.96	11.10	1,600
Sep 30, 2024	12.12	12.12	12.12	12.12	11.24	2,100
Sep 27, 2024	0.12 Dividend
Sep 27, 2024	12.24	12.24	12.18	12.18	11.30	3,900
Sep 26, 2024	12.12	12.18	12.10	12.12	11.13	700
Sep 25, 2024	11.98	12.07	11.90	11.90	10.93	2,200
Sep 24, 2024	11.90	11.90	11.90	11.90	10.93	-
Sep 23, 2024	11.74	11.90	11.74	11.90	10.93	1,600
Sep 20, 2024	11.77	11.77	11.77	11.77	10.81	100
Sep 19, 2024	11.70	11.80	11.70	11.80	10.84	600
Sep 18, 2024	11.66	11.77	11.63	11.67	10.72	1,700
Sep 17, 2024	11.67	11.67	11.67	11.67	10.72	100
Sep 16, 2024	11.60	11.64	11.60	11.64	10.69	700
Sep 13, 2024	11.55	11.63	11.49	11.63	10.68	1,600
Sep 12, 2024	11.54	12.07	11.41	11.64	10.69	1,900
Sep 11, 2024	11.25	11.36	11.12	11.36	10.44	2,100
Sep 10, 2024	11.24	11.32	11.24	11.26	10.34	800
Sep 9, 2024	11.13	11.24	11.13	11.19	10.28	800
Sep 6, 2024	11.49	11.60	10.94	11.06	10.16	5,400
Sep 5, 2024	11.15	11.15	11.13	11.13	10.22	300
Sep 4, 2024	11.28	11.33	11.15	11.19	10.28	1,600
Sep 3, 2024	11.04	11.30	11.04	11.24	10.33	3,100
Aug 30, 2024	0.12 Dividend
Aug 30, 2024	11.09	11.09	11.06	11.07	10.17	700
Aug 29, 2024	11.28	11.33	11.17	11.19	10.17	5,500
Aug 28, 2024	11.19	11.54	11.19	11.38	10.34	3,500
Aug 27, 2024	11.18	11.18	11.16	11.16	10.14	400
Aug 26, 2024	10.97	11.20	10.97	11.20	10.18	1,800
Aug 23, 2024	10.82	10.92	10.82	10.92	9.92	3,000
Aug 22, 2024	10.89	10.92	10.35	10.72	9.74	5,800
Aug 21, 2024	10.86	10.94	10.84	10.92	9.92	1,700
Aug 20, 2024	10.85	10.88	10.85	10.88	9.89	200
Aug 19, 2024	11.18	11.18	10.61	10.82	9.83	7,600
Aug 16, 2024	10.81	11.00	10.80	10.99	9.99	1,400
Aug 15, 2024	10.84	10.98	10.80	10.84	9.85	5,300
Aug 14, 2024	10.97	10.97	10.80	10.87	9.88	4,600
Aug 13, 2024	10.87	11.45	10.87	11.00	10.00	3,200
Aug 12, 2024	11.03	11.08	10.52	10.84	9.85	4,800
Aug 9, 2024	11.16	11.22	11.00	11.00	10.00	1,100
Aug 8, 2024	10.76	11.41	10.65	11.13	10.11	8,900
Aug 7, 2024	10.88	10.88	10.83	10.83	9.84	200
Aug 6, 2024	10.72	11.24	10.50	10.85	9.86	3,800
Aug 2, 2024	11.12	11.12	10.65	10.74	9.76	2,900
Aug 1, 2024	11.28	11.40	11.17	11.22	10.20	4,700
Jul 31, 2024	0.12 Dividend
Jul 31, 2024	12.00	12.00	11.04	11.25	10.22	32,800
Jul 30, 2024	11.05	11.25	11.03	11.03	9.91	1,500
Jul 29, 2024	10.97	11.15	10.95	11.04	9.92	2,300
Jul 26, 2024	10.89	11.26	10.89	11.00	9.89	3,300
Jul 25, 2024	10.80	10.85	10.80	10.85	9.75	200
Jul 24, 2024	10.81	10.81	10.75	10.75	9.66	1,800
Jul 23, 2024	10.81	10.81	10.81	10.81	9.72	-
Jul 22, 2024	10.78	10.83	10.78	10.81	9.72	600
Jul 19, 2024	10.84	10.84	10.75	10.75	9.66	900
Jul 18, 2024	10.79	10.83	10.75	10.83	9.73	8,900
Jul 17, 2024	11.05	11.08	10.76	10.76	9.67	3,000
Jul 16, 2024	10.96	11.25	10.75	11.02	9.91	5,300
Jul 15, 2024	10.96	10.96	10.96	10.96	9.85	-
Jul 12, 2024	11.02	11.07	10.77	10.96	9.85	5,900
Jul 11, 2024	10.78	10.88	10.78	10.88	9.78	400
Jul 10, 2024	10.80	10.80	10.70	10.70	9.62	1,300
Jul 9, 2024	10.83	10.83	10.50	10.74	9.65	3,200
Jul 8, 2024	10.55	10.69	10.47	10.69	9.61	1,400
Jul 5, 2024	10.82	10.82	10.42	10.56	9.49	3,900
Jul 4, 2024	10.85	10.85	10.83	10.83	9.73	500
Jul 3, 2024	10.79	11.01	10.47	10.86	9.76	6,600
Jul 2, 2024	10.76	10.81	10.76	10.81	9.72	200
Jun 28, 2024	0.12 Dividend
Jun 28, 2024	10.61	10.71	10.61	10.71	9.63	400
Jun 27, 2024	10.62	10.91	10.62	10.64	9.46	3,100
Jun 26, 2024	10.61	10.61	10.60	10.60	9.42	300
Jun 25, 2024	10.50	10.50	10.50	10.50	9.33	-
Jun 24, 2024	10.21	10.50	10.21	10.50	9.33	5,900
Jun 21, 2024	10.06	10.18	10.06	10.18	9.05	800
Jun 20, 2024	10.33	10.39	9.95	10.06	8.94	2,700
Jun 19, 2024	10.46	10.46	10.35	10.39	9.23	1,000
Jun 18, 2024	10.52	10.52	10.47	10.47	9.31	300
Jun 17, 2024	10.66	10.66	10.51	10.51	9.34	3,600
Jun 14, 2024	10.72	10.76	10.69	10.70	9.51	2,000
Jun 13, 2024	10.78	10.82	10.76	10.76	9.56	600
Jun 12, 2024	10.69	10.85	10.69	10.75	9.55	3,300
Jun 11, 2024	10.67	10.67	10.67	10.67	9.48	300
Jun 10, 2024	10.74	10.86	10.74	10.76	9.56	3,500
Jun 7, 2024	10.73	10.83	10.67	10.67	9.48	3,400
Jun 6, 2024	10.82	11.04	10.70	10.70	9.51	5,800
Jun 5, 2024	10.79	10.79	10.79	10.79	9.59	-
Jun 4, 2024	10.79	10.79	10.79	10.79	9.59	100

YCM.TO New Commerce Split Fund

4.7500

+2.15%

TFG.AS Tetragon Financial Ord

13.85

0.00%

CIXXF CI Financial Corp.

23.01

+0.26%

PDV.TO Prime Dividend Corp.

8.52

0.00%

FAP.TO abrdn Asia-Pacific Income Fund VCC

2.9300

+0.34%

LCS.TO Brompton Lifeco Split Corp.

8.71

0.00%

GCG-A.TO Guardian Capital Group Limited

41.50

-2.67%

STCK.TO Stack Capital Group Inc.

12.45

0.00%

FFN-PA.TO North American Financial 15 Split Corp

10.79

+0.09%

PWI.TO Sustainable Power & Infrastructure Split Corp.

9.32

-0.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Big Banc Split Corp. (BNK.TO)

Related Tickers