How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Canadian Banc Corp. (BK.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

10.82

+0.11

(+1.03%)

At close: 03:53PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	10.73	10.84	10.72	10.82	10.82	83,300
13 Jun 2024	10.86	10.86	10.71	10.71	10.71	109,200
12 Jun 2024	10.96	11.00	10.85	10.86	10.86	84,600
11 Jun 2024	11.00	11.00	10.86	10.91	10.91	100,900
10 Jun 2024	11.06	11.06	10.92	10.96	10.96	63,000
07 Jun 2024	11.06	11.06	10.96	11.02	11.02	52,000
06 Jun 2024	11.04	11.07	10.99	11.06	11.06	54,100
05 Jun 2024	11.12	11.12	11.03	11.05	11.05	84,600
04 Jun 2024	11.04	11.07	10.89	11.00	11.00	82,700
03 Jun 2024	11.19	11.19	11.04	11.07	11.07	64,200
31 May 2024	11.15	11.15	11.01	11.12	11.12	55,700
31 May 2024	0.135 Dividend
30 May 2024	11.13	11.23	11.03	11.20	11.07	89,400
29 May 2024	11.30	11.30	11.02	11.03	10.90	178,200
28 May 2024	11.38	11.38	11.28	11.31	11.17	77,000
27 May 2024	11.35	11.43	11.31	11.34	11.20	74,300
24 May 2024	11.25	11.33	11.20	11.30	11.16	64,000
23 May 2024	11.25	11.27	11.19	11.19	11.06	112,100
22 May 2024	11.18	11.26	11.17	11.19	11.06	56,400
21 May 2024	11.16	11.19	11.15	11.16	11.03	52,100
17 May 2024	11.15	11.16	11.11	11.16	11.03	58,000
16 May 2024	11.12	11.15	11.09	11.11	10.98	43,800
15 May 2024	11.03	11.13	11.02	11.10	10.97	41,300
14 May 2024	10.96	11.05	10.96	11.03	10.90	81,500
13 May 2024	10.93	10.98	10.85	10.96	10.83	109,200
10 May 2024	10.89	10.92	10.84	10.90	10.77	57,500
09 May 2024	10.85	10.87	10.82	10.86	10.73	45,600
08 May 2024	10.77	10.84	10.74	10.83	10.70	28,100
07 May 2024	10.85	10.85	10.73	10.76	10.63	105,500
06 May 2024	10.80	10.85	10.77	10.84	10.71	43,000
03 May 2024	10.81	10.81	10.72	10.80	10.67	39,400
02 May 2024	10.73	10.80	10.66	10.74	10.61	29,200
01 May 2024	10.79	10.79	10.65	10.71	10.58	84,200
30 Apr 2024	10.84	10.84	10.71	10.76	10.63	109,500
29 Apr 2024	10.85	10.85	10.72	10.81	10.68	44,200
29 Apr 2024	0.135 Dividend
26 Apr 2024	10.85	10.95	10.80	10.94	10.67	132,100
25 Apr 2024	10.85	10.88	10.78	10.87	10.61	37,200
24 Apr 2024	10.88	10.90	10.84	10.87	10.61	65,600
23 Apr 2024	10.82	10.90	10.81	10.87	10.61	55,700
22 Apr 2024	10.72	10.80	10.67	10.78	10.52	116,500
19 Apr 2024	10.70	10.79	10.67	10.75	10.49	30,700
18 Apr 2024	10.73	10.78	10.69	10.71	10.45	44,100
17 Apr 2024	10.74	10.80	10.69	10.71	10.45	29,900
16 Apr 2024	10.77	10.77	10.65	10.69	10.43	40,100
15 Apr 2024	10.73	10.92	10.60	10.73	10.47	156,700
12 Apr 2024	10.89	10.95	10.70	10.73	10.47	150,100
11 Apr 2024	10.90	10.92	10.82	10.85	10.59	59,100
10 Apr 2024	10.84	10.90	10.78	10.84	10.58	75,700
09 Apr 2024	10.86	10.93	10.83	10.89	10.63	48,700
08 Apr 2024	10.76	10.94	10.75	10.90	10.64	77,400
05 Apr 2024	10.67	10.77	10.63	10.73	10.47	54,800
04 Apr 2024	10.66	10.70	10.61	10.63	10.37	48,200
03 Apr 2024	10.58	10.69	10.55	10.64	10.38	56,800
02 Apr 2024	10.56	10.58	10.50	10.55	10.29	88,200
01 Apr 2024	10.67	10.68	10.54	10.61	10.35	120,900
28 Mar 2024	10.79	10.79	10.70	10.73	10.47	69,700
27 Mar 2024	10.83	10.83	10.70	10.79	10.53	54,600
27 Mar 2024	0.129 Dividend
26 Mar 2024	10.87	10.89	10.80	10.86	10.47	80,400
25 Mar 2024	10.75	10.87	10.74	10.87	10.48	61,400
22 Mar 2024	10.78	10.80	10.71	10.80	10.41	100,700
21 Mar 2024	10.57	10.79	10.57	10.79	10.40	115,100
20 Mar 2024	10.48	10.57	10.45	10.54	10.16	94,100
19 Mar 2024	10.45	10.53	10.42	10.48	10.10	70,000
18 Mar 2024	10.43	10.47	10.42	10.47	10.09	46,600
15 Mar 2024	10.43	10.43	10.38	10.43	10.06	59,900
14 Mar 2024	10.41	10.41	10.37	10.39	10.02	48,600
13 Mar 2024	10.40	10.44	10.40	10.43	10.06	46,800
12 Mar 2024	10.38	10.41	10.38	10.41	10.04	32,000
11 Mar 2024	10.37	10.40	10.36	10.38	10.01	56,400
08 Mar 2024	10.35	10.39	10.32	10.37	10.00	62,700
07 Mar 2024	10.33	10.35	10.30	10.35	9.98	54,900
06 Mar 2024	10.31	10.37	10.28	10.32	9.95	68,200
05 Mar 2024	10.24	10.31	10.22	10.28	9.91	73,700
04 Mar 2024	10.34	10.34	10.26	10.32	9.95	83,700
01 Mar 2024	10.29	10.33	10.23	10.31	9.94	106,700
29 Feb 2024	10.33	10.33	10.22	10.25	9.88	92,300
28 Feb 2024	10.39	10.39	10.29	10.31	9.94	113,500
28 Feb 2024	0.133 Dividend
27 Feb 2024	10.39	10.43	10.38	10.41	9.91	97,200
26 Feb 2024	10.44	10.45	10.38	10.44	9.94	148,000
23 Feb 2024	10.38	10.42	10.33	10.42	9.92	43,200
22 Feb 2024	10.37	10.38	10.30	10.35	9.85	48,100
21 Feb 2024	10.34	10.36	10.26	10.30	9.80	89,100
20 Feb 2024	10.36	10.39	10.32	10.35	9.85	93,600
16 Feb 2024	10.33	10.40	10.33	10.38	9.88	44,600
15 Feb 2024	10.37	10.40	10.32	10.36	9.86	44,200
14 Feb 2024	10.29	10.35	10.28	10.32	9.82	53,600
13 Feb 2024	10.35	10.35	10.24	10.25	9.76	73,500
12 Feb 2024	10.37	10.42	10.33	10.34	9.84	61,700
09 Feb 2024	10.28	10.40	10.28	10.37	9.87	45,300
08 Feb 2024	10.36	10.38	10.27	10.29	9.79	63,000
07 Feb 2024	10.38	10.48	10.33	10.33	9.83	50,000
06 Feb 2024	10.28	10.39	10.22	10.31	9.81	47,200
05 Feb 2024	10.46	10.46	10.27	10.28	9.78	93,000
02 Feb 2024	10.45	10.45	10.32	10.40	9.90	22,900
01 Feb 2024	10.49	10.49	10.32	10.40	9.90	136,700
31 Jan 2024	10.54	10.59	10.48	10.48	9.98	56,700
30 Jan 2024	10.56	10.56	10.50	10.52	10.01	27,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,180.64+509.02(+0.99%)

How I founded Britain's most respected removals firm

Canadian Banc Corp. (BK.TO)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,180.64
+509.02(+0.99%)