Toronto - Delayed Quote CAD

Canadian Banc Corp (BK-PA.TO)

Compare
10.24 +0.03 (+0.26%)
At close: October 31 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 10.24 10.24 10.22 10.24 10.24 53,601
Oct 31, 2024 0.07 Dividend
Oct 30, 2024 10.26 10.28 10.23 10.28 10.21 28,870
Oct 29, 2024 10.27 10.27 10.24 10.25 10.18 72,100
Oct 28, 2024 10.26 10.27 10.24 10.27 10.20 27,301
Oct 25, 2024 10.25 10.26 10.24 10.26 10.19 59,540
Oct 24, 2024 10.25 10.25 10.24 10.25 10.18 51,540
Oct 23, 2024 10.24 10.25 10.24 10.25 10.18 97,900
Oct 22, 2024 10.22 10.29 10.22 10.25 10.18 34,725
Oct 21, 2024 10.24 10.25 10.23 10.24 10.17 39,303
Oct 18, 2024 10.21 10.24 10.21 10.24 10.17 41,535
Oct 17, 2024 10.22 10.22 10.20 10.20 10.13 193,006
Oct 16, 2024 10.21 10.23 10.20 10.23 10.16 93,100
Oct 15, 2024 10.22 10.22 10.19 10.20 10.13 76,900
Oct 11, 2024 10.22 10.22 10.20 10.21 10.14 20,888
Oct 10, 2024 10.19 10.21 10.19 10.21 10.14 31,150
Oct 9, 2024 10.18 10.20 10.18 10.19 10.12 26,027
Oct 8, 2024 10.20 10.20 10.18 10.18 10.11 55,802
Oct 7, 2024 10.19 10.20 10.19 10.19 10.12 50,455
Oct 4, 2024 10.20 10.22 10.19 10.20 10.13 19,151
Oct 3, 2024 10.20 10.22 10.18 10.20 10.13 38,602
Oct 2, 2024 10.21 10.21 10.20 10.20 10.13 12,400
Oct 1, 2024 10.22 10.22 10.18 10.21 10.14 30,302
Sep 30, 2024 10.18 10.22 10.17 10.22 10.15 47,230
Sep 27, 2024 0.07 Dividend
Sep 27, 2024 10.25 10.25 10.15 10.18 10.11 21,450
Sep 26, 2024 10.29 10.29 10.20 10.20 10.07 178,827
Sep 25, 2024 10.25 10.28 10.22 10.23 10.10 37,692
Sep 24, 2024 10.33 10.33 10.26 10.28 10.15 60,756
Sep 23, 2024 10.33 10.34 10.33 10.34 10.21 88,035
Sep 20, 2024 10.38 10.38 10.33 10.34 10.21 36,300
Sep 19, 2024 10.39 10.39 10.36 10.37 10.24 59,152
Sep 18, 2024 10.38 10.38 10.37 10.38 10.24 15,866
Sep 17, 2024 10.39 10.39 10.35 10.37 10.24 41,231
Sep 16, 2024 10.40 10.40 10.37 10.39 10.26 43,549
Sep 13, 2024 10.38 10.40 10.38 10.38 10.25 19,750
Sep 12, 2024 10.36 10.39 10.36 10.39 10.26 22,900
Sep 11, 2024 10.36 10.39 10.36 10.37 10.24 2,341
Sep 10, 2024 10.39 10.39 10.35 10.38 10.25 13,601
Sep 9, 2024 10.35 10.39 10.35 10.37 10.24 50,000
Sep 6, 2024 10.36 10.39 10.34 10.37 10.24 35,648
Sep 5, 2024 10.40 10.42 10.40 10.40 10.27 24,919
Sep 4, 2024 10.41 10.43 10.40 10.40 10.27 29,515
Sep 3, 2024 10.32 10.59 10.32 10.59 10.45 152,259
Aug 30, 2024 0.07 Dividend
Aug 30, 2024 10.38 10.39 10.31 10.36 10.23 8,900
Aug 29, 2024 10.38 10.38 10.37 10.37 10.17 9,000
Aug 28, 2024 10.38 10.39 10.37 10.37 10.17 25,900
Aug 27, 2024 10.38 10.40 10.37 10.37 10.17 3,350
Aug 26, 2024 10.40 10.40 10.37 10.37 10.17 25,452
Aug 23, 2024 10.38 10.42 10.38 10.39 10.19 67,563
Aug 22, 2024 10.38 10.38 10.37 10.38 10.18 26,569
Aug 21, 2024 10.37 10.39 10.37 10.39 10.19 25,600
Aug 20, 2024 10.36 10.39 10.35 10.36 10.16 41,600
Aug 19, 2024 10.37 10.40 10.36 10.37 10.17 18,912
Aug 16, 2024 10.36 10.37 10.34 10.35 10.15 6,788
Aug 15, 2024 10.37 10.37 10.33 10.35 10.15 18,439
Aug 14, 2024 10.30 10.38 10.30 10.36 10.16 11,047
Aug 13, 2024 10.27 10.37 10.27 10.33 10.13 25,585
Aug 12, 2024 10.30 10.30 10.29 10.30 10.10 13,246
Aug 9, 2024 10.30 10.31 10.30 10.30 10.10 18,943
Aug 8, 2024 10.30 10.33 10.29 10.33 10.13 10,600
Aug 7, 2024 10.25 10.32 10.21 10.30 10.10 29,485
Aug 6, 2024 10.15 10.27 10.15 10.26 10.06 64,908
Aug 2, 2024 10.29 10.29 10.20 10.24 10.04 49,793
Aug 1, 2024 10.26 10.30 10.26 10.29 10.09 16,727
Jul 31, 2024 0.07 Dividend
Jul 31, 2024 10.24 10.32 10.24 10.28 10.08 33,250
Jul 30, 2024 10.37 10.38 10.33 10.37 10.11 42,338
Jul 29, 2024 10.29 10.35 10.29 10.35 10.09 69,508
Jul 26, 2024 10.30 10.32 10.27 10.32 10.06 24,300
Jul 25, 2024 10.27 10.30 10.27 10.30 10.04 15,770
Jul 24, 2024 10.26 10.30 10.26 10.30 10.04 22,746
Jul 23, 2024 10.30 10.30 10.25 10.26 10.00 35,942
Jul 22, 2024 10.24 10.29 10.23 10.27 10.01 19,258
Jul 19, 2024 10.22 10.27 10.22 10.27 10.01 129,550
Jul 18, 2024 10.23 10.23 10.20 10.23 9.97 3,824
Jul 17, 2024 10.22 10.22 10.19 10.22 9.96 15,451
Jul 16, 2024 10.22 10.24 10.19 10.22 9.96 117,489
Jul 15, 2024 10.21 10.22 10.20 10.21 9.95 53,316
Jul 12, 2024 10.22 10.25 10.16 10.21 9.95 85,987
Jul 11, 2024 10.20 10.26 10.20 10.20 9.94 56,261
Jul 10, 2024 10.19 10.22 10.16 10.20 9.94 143,379
Jul 9, 2024 10.13 10.19 10.12 10.19 9.93 248,112
Jul 8, 2024 10.07 10.19 10.07 10.19 9.93 19,806
Jul 5, 2024 10.09 10.09 10.07 10.08 9.82 46,840
Jul 4, 2024 10.06 10.07 10.04 10.06 9.80 56,500
Jul 3, 2024 10.07 10.07 10.05 10.05 9.79 44,030
Jul 2, 2024 10.06 10.08 10.03 10.05 9.79 31,311
Jun 28, 2024 0.07 Dividend
Jun 28, 2024 10.02 10.05 10.02 10.04 9.78 65,229
Jun 27, 2024 10.08 10.10 10.05 10.07 9.75 65,800
Jun 26, 2024 10.06 10.07 10.05 10.06 9.74 64,710
Jun 25, 2024 10.06 10.06 10.05 10.05 9.73 24,945
Jun 24, 2024 10.05 10.06 10.05 10.05 9.73 20,300
Jun 21, 2024 10.08 10.08 10.05 10.05 9.73 23,900
Jun 20, 2024 10.06 10.08 10.05 10.06 9.74 41,182
Jun 19, 2024 10.07 10.08 10.05 10.06 9.74 28,847
Jun 18, 2024 10.08 10.09 10.05 10.08 9.76 35,500
Jun 17, 2024 10.07 10.09 10.06 10.08 9.76 38,453
Jun 14, 2024 10.10 10.10 10.06 10.06 9.74 55,830
Jun 13, 2024 10.14 10.14 10.07 10.10 9.78 35,913
Jun 12, 2024 10.11 10.11 10.08 10.09 9.77 59,740
Jun 11, 2024 10.15 10.15 10.10 10.11 9.79 12,614
Jun 10, 2024 10.14 10.14 10.10 10.11 9.79 72,333
Jun 7, 2024 10.14 10.14 10.11 10.11 9.79 25,657
Jun 6, 2024 10.09 10.14 10.09 10.12 9.80 17,226
Jun 5, 2024 10.10 10.11 10.09 10.11 9.79 23,662
Jun 4, 2024 10.12 10.12 10.09 10.10 9.78 28,367
Jun 3, 2024 10.12 10.12 10.11 10.11 9.79 40,502
May 31, 2024 0.07 Dividend
May 31, 2024 10.15 10.15 10.09 10.12 9.80 74,286
May 30, 2024 10.18 10.19 10.16 10.19 9.80 18,928
May 29, 2024 10.20 10.22 10.16 10.16 9.77 36,659
May 28, 2024 10.22 10.25 10.18 10.20 9.81 38,900
May 27, 2024 10.18 10.21 10.18 10.21 9.82 38,868
May 24, 2024 10.18 10.19 10.17 10.17 9.78 4,600
May 23, 2024 10.20 10.20 10.16 10.17 9.78 11,227
May 22, 2024 10.18 10.18 10.16 10.17 9.78 26,500
May 21, 2024 10.19 10.19 10.16 10.18 9.79 20,065
May 17, 2024 10.19 10.20 10.17 10.17 9.78 21,400
May 16, 2024 10.17 10.20 10.17 10.17 9.78 31,083
May 15, 2024 10.10 10.17 10.10 10.16 9.77 31,681
May 14, 2024 10.15 10.17 10.14 10.15 9.76 27,782
May 13, 2024 10.14 10.17 10.14 10.15 9.76 36,231
May 10, 2024 10.11 10.13 10.09 10.13 9.74 58,870
May 9, 2024 10.09 10.10 10.08 10.09 9.70 32,960
May 8, 2024 10.09 10.10 10.09 10.09 9.70 12,340
May 7, 2024 10.09 10.10 10.07 10.08 9.69 20,545
May 6, 2024 10.08 10.11 10.08 10.09 9.70 30,500
May 3, 2024 10.12 10.12 10.08 10.09 9.70 24,802
May 2, 2024 10.13 10.13 10.09 10.12 9.73 13,594
May 1, 2024 10.10 10.11 10.09 10.11 9.72 14,052
Apr 30, 2024 10.11 10.11 10.08 10.08 9.69 16,650
Apr 29, 2024 0.07 Dividend
Apr 29, 2024 10.13 10.13 10.07 10.12 9.73 21,700
Apr 26, 2024 10.16 10.16 10.15 10.15 9.70 12,600
Apr 25, 2024 10.12 10.16 10.08 10.16 9.71 22,045
Apr 24, 2024 10.07 10.13 10.07 10.12 9.67 18,805
Apr 23, 2024 10.05 10.10 10.05 10.09 9.64 24,566
Apr 22, 2024 10.06 10.11 10.06 10.11 9.66 23,728
Apr 19, 2024 10.06 10.08 10.06 10.08 9.63 21,175
Apr 18, 2024 10.07 10.09 10.04 10.04 9.59 31,452
Apr 17, 2024 10.08 10.09 10.07 10.08 9.63 33,501
Apr 16, 2024 10.09 10.09 10.04 10.04 9.59 20,349
Apr 15, 2024 10.10 10.10 10.04 10.04 9.59 14,300
Apr 12, 2024 10.13 10.15 10.06 10.07 9.62 54,431
Apr 11, 2024 10.17 10.17 10.13 10.13 9.68 16,231
Apr 10, 2024 10.17 10.18 10.15 10.17 9.72 79,400
Apr 9, 2024 10.18 10.18 10.16 10.17 9.72 23,494
Apr 8, 2024 10.14 10.18 10.14 10.18 9.73 99,241
Apr 5, 2024 10.12 10.15 10.12 10.13 9.68 24,534
Apr 4, 2024 10.13 10.14 10.12 10.14 9.69 20,498
Apr 3, 2024 10.10 10.12 10.05 10.10 9.65 51,050
Apr 2, 2024 10.14 10.15 10.12 10.12 9.67 37,230
Apr 1, 2024 10.11 10.13 10.11 10.13 9.68 12,227
Mar 28, 2024 10.10 10.14 10.10 10.14 9.69 2,900
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 10.17 10.17 10.03 10.12 9.67 22,850
Mar 26, 2024 10.15 10.18 10.15 10.15 9.63 34,280
Mar 25, 2024 10.13 10.18 10.12 10.16 9.64 25,991
Mar 22, 2024 10.18 10.19 10.14 10.14 9.62 4,500
Mar 21, 2024 10.14 10.19 10.14 10.16 9.64 23,404
Mar 20, 2024 10.20 10.20 10.13 10.19 9.67 59,100
Mar 19, 2024 10.18 10.20 10.17 10.18 9.66 13,169
Mar 18, 2024 10.18 10.18 10.14 10.17 9.65 31,200
Mar 15, 2024 10.13 10.18 10.13 10.18 9.66 20,600
Mar 14, 2024 10.12 10.18 10.12 10.15 9.63 29,325
Mar 13, 2024 10.11 10.16 10.11 10.15 9.63 34,142
Mar 12, 2024 10.10 10.11 10.09 10.11 9.60 34,974
Mar 11, 2024 10.06 10.10 10.04 10.10 9.59 67,044
Mar 8, 2024 10.04 10.05 10.04 10.05 9.54 57,617
Mar 7, 2024 10.04 10.05 10.03 10.04 9.53 97,999
Mar 6, 2024 10.01 10.04 10.01 10.04 9.53 41,512
Mar 5, 2024 9.98 10.01 9.95 10.01 9.50 76,755
Mar 4, 2024 9.93 9.97 9.93 9.96 9.45 27,900
Mar 1, 2024 9.95 9.96 9.92 9.93 9.42 95,863
Feb 29, 2024 9.95 9.96 9.94 9.94 9.43 51,200
Feb 28, 2024 0.07 Dividend
Feb 28, 2024 9.94 9.94 9.93 9.93 9.42 33,725
Feb 27, 2024 10.01 10.01 9.98 9.98 9.41 49,971
Feb 26, 2024 10.00 10.01 9.99 10.01 9.44 38,900
Feb 23, 2024 9.98 9.99 9.95 9.99 9.42 63,499
Feb 22, 2024 9.98 9.99 9.97 9.99 9.42 50,050
Feb 21, 2024 9.97 9.99 9.95 9.96 9.39 79,200
Feb 20, 2024 9.97 9.98 9.95 9.95 9.38 35,977
Feb 16, 2024 9.97 9.98 9.95 9.96 9.39 85,202
Feb 15, 2024 9.96 9.98 9.95 9.95 9.38 40,190
Feb 14, 2024 9.98 9.99 9.95 9.96 9.39 22,127
Feb 13, 2024 9.98 9.99 9.97 9.97 9.40 62,068
Feb 12, 2024 10.00 10.00 9.98 9.98 9.41 84,611
Feb 9, 2024 9.98 10.00 9.97 9.99 9.42 23,671
Feb 8, 2024 10.00 10.01 9.97 10.00 9.43 57,860
Feb 7, 2024 9.95 9.99 9.95 9.99 9.42 61,139
Feb 6, 2024 9.92 9.95 9.91 9.94 9.37 20,050
Feb 5, 2024 9.87 9.93 9.87 9.93 9.36 53,026
Feb 2, 2024 9.88 9.89 9.86 9.89 9.32 30,200
Feb 1, 2024 9.84 9.88 9.84 9.88 9.31 41,455
Jan 31, 2024 9.85 9.86 9.81 9.86 9.30 54,134
Jan 30, 2024 0.07 Dividend
Jan 30, 2024 9.82 9.84 9.82 9.84 9.28 59,155
Jan 29, 2024 9.88 9.89 9.86 9.87 9.24 35,584
Jan 26, 2024 9.87 9.89 9.86 9.88 9.25 90,700
Jan 25, 2024 9.86 9.87 9.86 9.86 9.23 54,405
Jan 24, 2024 9.86 9.87 9.86 9.87 9.24 49,990
Jan 23, 2024 9.86 9.87 9.85 9.86 9.23 29,500
Jan 22, 2024 9.86 9.86 9.84 9.85 9.22 101,625
Jan 19, 2024 9.85 9.87 9.84 9.85 9.22 66,292
Jan 18, 2024 9.84 9.85 9.83 9.84 9.21 157,582
Jan 17, 2024 9.83 9.84 9.83 9.83 9.20 59,310
Jan 16, 2024 9.81 9.83 9.81 9.83 9.20 22,003
Jan 15, 2024 9.83 9.83 9.82 9.83 9.20 34,168
Jan 12, 2024 9.83 9.83 9.82 9.83 9.20 37,854
Jan 11, 2024 9.84 9.84 9.82 9.84 9.21 47,580
Jan 10, 2024 9.86 9.86 9.81 9.82 9.20 15,485
Jan 9, 2024 9.83 9.85 9.80 9.83 9.20 37,302
Jan 8, 2024 9.78 9.81 9.78 9.81 9.19 50,175
Jan 5, 2024 9.78 9.79 9.78 9.78 9.16 58,700
Jan 4, 2024 9.77 9.80 9.77 9.79 9.17 122,739
Jan 3, 2024 9.78 9.78 9.76 9.76 9.14 35,900
Jan 2, 2024 9.76 9.79 9.76 9.77 9.15 122,313
Dec 29, 2023 9.76 9.77 9.75 9.76 9.14 10,600
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 9.76 9.78 9.75 9.77 9.15 74,969
Dec 27, 2023 9.82 9.82 9.73 9.81 9.12 67,010
Dec 22, 2023 9.81 9.83 9.81 9.82 9.13 107,414
Dec 21, 2023 9.78 9.82 9.77 9.79 9.10 65,138
Dec 20, 2023 9.79 9.79 9.77 9.79 9.10 27,426
Dec 19, 2023 9.75 9.79 9.75 9.78 9.10 86,088
Dec 18, 2023 9.72 9.75 9.70 9.75 9.07 32,663
Dec 15, 2023 9.80 9.80 9.70 9.75 9.07 107,122
Dec 14, 2023 9.78 9.79 9.77 9.78 9.10 69,539
Dec 13, 2023 9.76 9.79 9.76 9.78 9.10 24,105
Dec 12, 2023 9.79 9.80 9.75 9.77 9.09 75,021
Dec 11, 2023 9.81 9.81 9.78 9.79 9.10 67,734
Dec 8, 2023 9.82 9.83 9.80 9.82 9.13 21,472
Dec 7, 2023 9.84 9.84 9.80 9.82 9.13 42,669
Dec 6, 2023 9.85 9.85 9.82 9.84 9.15 40,841
Dec 5, 2023 9.85 9.85 9.83 9.84 9.15 30,795
Dec 4, 2023 9.83 9.86 9.82 9.82 9.13 70,426
Dec 1, 2023 9.83 9.84 9.82 9.83 9.14 33,925
Nov 30, 2023 9.84 9.88 9.82 9.84 9.15 31,735
Nov 29, 2023 0.07 Dividend
Nov 29, 2023 9.84 9.84 9.80 9.83 9.14 55,768
Nov 28, 2023 9.87 9.89 9.86 9.89 9.14 94,900
Nov 27, 2023 9.83 9.88 9.83 9.87 9.12 125,040
Nov 24, 2023 9.82 9.82 9.80 9.81 9.06 120,361
Nov 23, 2023 9.82 9.82 9.80 9.81 9.06 75,345
Nov 22, 2023 9.81 9.82 9.80 9.81 9.06 192,408
Nov 21, 2023 9.82 9.82 9.80 9.80 9.05 134,500
Nov 20, 2023 9.83 9.83 9.81 9.82 9.07 231,589
Nov 17, 2023 9.82 9.84 9.81 9.83 9.08 284,620
Nov 16, 2023 9.75 9.83 9.75 9.82 9.07 763,229
Nov 15, 2023 9.95 9.99 9.95 9.96 9.20 47,804
Nov 14, 2023 9.98 9.99 9.96 9.97 9.21 42,801
Nov 13, 2023 9.98 9.98 9.97 9.97 9.21 50,253
Nov 10, 2023 9.97 9.98 9.97 9.98 9.22 24,702
Nov 9, 2023 9.98 9.99 9.96 9.98 9.22 53,399
Nov 8, 2023 9.94 9.97 9.94 9.96 9.20 33,001
Nov 7, 2023 9.93 9.97 9.90 9.96 9.20 71,431
Nov 6, 2023 9.94 9.95 9.93 9.93 9.17 39,081
Nov 3, 2023 9.99 9.99 9.94 9.94 9.18 86,676
Nov 2, 2023 9.95 10.00 9.95 9.99 9.23 59,418
Nov 1, 2023 9.94 9.95 9.94 9.95 9.19 43,101
Oct 31, 2023 9.94 9.95 9.93 9.94 9.18 49,457

Related Tickers