UK markets closed

Canadian Banc Corp. (BK.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
11.21+0.05 (+0.45%)
As of 12:01PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202411.1811.2211.1711.2111.2118,709
21 May 202411.1611.1911.1511.1611.1652,100
17 May 202411.1511.1611.1111.1611.1658,000
16 May 202411.1211.1511.0911.1111.1143,800
15 May 202411.0311.1311.0211.1011.1041,300
14 May 202410.9611.0510.9611.0311.0381,500
13 May 202410.9310.9810.8510.9610.96109,200
10 May 202410.8910.9210.8410.9010.9057,500
09 May 202410.8510.8710.8210.8610.8645,600
08 May 202410.7710.8410.7410.8310.8328,100
07 May 202410.8510.8510.7310.7610.76105,500
06 May 202410.8010.8510.7710.8410.8443,000
03 May 202410.8110.8110.7210.8010.8039,400
02 May 202410.7310.8010.6610.7410.7429,200
01 May 202410.7910.7910.6510.7110.7184,200
30 Apr 202410.8410.8410.7110.7610.76109,500
29 Apr 202410.8510.8510.7210.8110.8144,200
29 Apr 20240.135 Dividend
26 Apr 202410.8510.9510.8010.9410.81132,100
25 Apr 202410.8510.8810.7810.8710.7437,200
24 Apr 202410.8810.9010.8410.8710.7465,600
23 Apr 202410.8210.9010.8110.8710.7455,700
22 Apr 202410.7210.8010.6710.7810.65116,500
19 Apr 202410.7010.7910.6710.7510.6230,700
18 Apr 202410.7310.7810.6910.7110.5844,100
17 Apr 202410.7410.8010.6910.7110.5829,900
16 Apr 202410.7710.7710.6510.6910.5640,100
15 Apr 202410.7310.9210.6010.7310.60156,700
12 Apr 202410.8910.9510.7010.7310.60150,100
11 Apr 202410.9010.9210.8210.8510.7259,100
10 Apr 202410.8410.9010.7810.8410.7175,700
09 Apr 202410.8610.9310.8310.8910.7648,700
08 Apr 202410.7610.9410.7510.9010.7777,400
05 Apr 202410.6710.7710.6310.7310.6054,800
04 Apr 202410.6610.7010.6110.6310.5048,200
03 Apr 202410.5810.6910.5510.6410.5156,800
02 Apr 202410.5610.5810.5010.5510.4288,200
01 Apr 202410.6710.6810.5410.6110.48120,900
28 Mar 202410.7910.7910.7010.7310.6069,700
27 Mar 202410.8310.8310.7010.7910.6654,600
27 Mar 20240.129 Dividend
26 Mar 202410.8710.8910.8010.8610.6080,400
25 Mar 202410.7510.8710.7410.8710.6161,400
22 Mar 202410.7810.8010.7110.8010.54100,700
21 Mar 202410.5710.7910.5710.7910.53115,100
20 Mar 202410.4810.5710.4510.5410.2994,100
19 Mar 202410.4510.5310.4210.4810.2370,000
18 Mar 202410.4310.4710.4210.4710.2246,600
15 Mar 202410.4310.4310.3810.4310.1859,900
14 Mar 202410.4110.4110.3710.3910.1448,600
13 Mar 202410.4010.4410.4010.4310.1846,800
12 Mar 202410.3810.4110.3810.4110.1632,000
11 Mar 202410.3710.4010.3610.3810.1356,400
08 Mar 202410.3510.3910.3210.3710.1262,700
07 Mar 202410.3310.3510.3010.3510.1054,900
06 Mar 202410.3110.3710.2810.3210.0768,200
05 Mar 202410.2410.3110.2210.2810.0373,700
04 Mar 202410.3410.3410.2610.3210.0783,700
01 Mar 202410.2910.3310.2310.3110.06106,700
29 Feb 202410.3310.3310.2210.2510.0092,300
28 Feb 202410.3910.3910.2910.3110.06113,500
28 Feb 20240.133 Dividend
27 Feb 202410.3910.4310.3810.4110.0397,200
26 Feb 202410.4410.4510.3810.4410.06148,000
23 Feb 202410.3810.4210.3310.4210.0443,200
22 Feb 202410.3710.3810.3010.359.9748,100
21 Feb 202410.3410.3610.2610.309.9289,100
20 Feb 202410.3610.3910.3210.359.9793,600
16 Feb 202410.3310.4010.3310.3810.0044,600
15 Feb 202410.3710.4010.3210.369.9844,200
14 Feb 202410.2910.3510.2810.329.9453,600
13 Feb 202410.3510.3510.2410.259.8873,500
12 Feb 202410.3710.4210.3310.349.9661,700
09 Feb 202410.2810.4010.2810.379.9945,300
08 Feb 202410.3610.3810.2710.299.9163,000
07 Feb 202410.3810.4810.3310.339.9550,000
06 Feb 202410.2810.3910.2210.319.9347,200
05 Feb 202410.4610.4610.2710.289.9093,000
02 Feb 202410.4510.4510.3210.4010.0222,900
01 Feb 202410.4910.4910.3210.4010.02136,700
31 Jan 202410.5410.5910.4810.4810.1056,700
30 Jan 202410.5610.5610.5010.5210.1427,400
30 Jan 20240.131 Dividend
29 Jan 202410.7010.7110.6010.6310.12116,800
26 Jan 202410.7010.7010.6510.6710.1586,600
25 Jan 202410.6510.6810.6010.6810.1655,600
24 Jan 202410.5910.6110.5610.5810.0788,600
23 Jan 202410.5510.5510.5110.5310.0268,400
22 Jan 202410.5410.5410.4510.5110.0081,000
19 Jan 202410.4310.4810.3610.479.9647,900
18 Jan 202410.4510.4510.3510.389.8850,800
17 Jan 202410.4110.4110.3210.379.8735,000
16 Jan 202410.4410.4610.3810.419.9145,900
15 Jan 202410.3810.4910.3610.469.9569,700
12 Jan 202410.3610.4210.3110.389.8876,000
11 Jan 202410.4210.4210.2410.329.82101,700
10 Jan 202410.3810.4210.3510.379.8749,000
09 Jan 202410.4510.4510.3710.389.8838,000
08 Jan 202410.4410.5010.3210.429.92108,100
05 Jan 202410.3710.4410.2610.449.9337,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...