Toronto - Delayed Quote CAD
Laurentian Bank of Canada (LB-PH.TO)
At close: October 18 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 22.91 | 22.91 | 22.67 | 22.67 | 22.67 | 162,991 |
| Oct 17, 2024 | 22.93 | 23.09 | 22.93 | 23.00 | 23.00 | 6,465 |
| Oct 16, 2024 | 23.00 | 23.08 | 22.90 | 23.08 | 23.08 | 20,100 |
| Oct 15, 2024 | 23.00 | 23.04 | 22.99 | 23.04 | 23.04 | 5,141 |
| Oct 11, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,900 |
| Oct 10, 2024 | 22.62 | 23.10 | 22.62 | 23.00 | 23.00 | 30,820 |
| Oct 9, 2024 | 22.74 | 22.80 | 22.60 | 22.78 | 22.78 | 6,300 |
| Oct 8, 2024 | 22.84 | 22.84 | 22.55 | 22.69 | 22.69 | 14,920 |
| Oct 7, 2024 | 22.51 | 22.76 | 22.51 | 22.51 | 22.51 | 16,031 |
| Oct 4, 2024 | 22.51 | 22.51 | 22.40 | 22.40 | 22.40 | 750 |
| Oct 3, 2024 | 22.31 | 22.31 | 22.30 | 22.30 | 22.30 | 3,400 |
| Oct 2, 2024 | 22.30 | 22.36 | 22.29 | 22.30 | 22.30 | 9,300 |
| Oct 1, 2024 | 22.25 | 22.50 | 22.25 | 22.50 | 22.50 | 1,291 |
| Sep 30, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 500 |
| Sep 27, 2024 | 22.13 | 22.20 | 22.12 | 22.20 | 22.20 | 8,050 |
| Sep 26, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1,700 |
| Sep 25, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2,120 |
| Sep 24, 2024 | 22.01 | 22.10 | 21.74 | 22.10 | 22.10 | 4,351 |
| Sep 23, 2024 | 22.66 | 22.66 | 22.30 | 22.30 | 22.30 | 3,783 |
| Sep 20, 2024 | 22.60 | 22.81 | 22.60 | 22.62 | 22.62 | 4,700 |
| Sep 19, 2024 | 22.51 | 22.61 | 22.43 | 22.59 | 22.59 | 9,750 |
| Sep 18, 2024 | 22.29 | 22.50 | 22.29 | 22.45 | 22.45 | 2,400 |
| Sep 17, 2024 | 22.23 | 22.40 | 22.22 | 22.30 | 22.30 | 7,387 |
| Sep 16, 2024 | 22.05 | 22.15 | 22.05 | 22.15 | 22.15 | 1,508 |
| Sep 13, 2024 | 22.10 | 22.10 | 22.04 | 22.10 | 22.10 | 15,600 |
| Sep 12, 2024 | 22.00 | 22.12 | 22.00 | 22.04 | 22.04 | 11,711 |
| Sep 11, 2024 | 22.10 | 22.11 | 22.04 | 22.10 | 22.10 | 5,577 |
| Sep 10, 2024 | 22.05 | 22.09 | 22.05 | 22.05 | 22.05 | 7,580 |
| Sep 9, 2024 | 0.39 Dividend | |||||
| Sep 9, 2024 | 21.99 | 22.10 | 21.95 | 22.09 | 22.09 | 17,384 |
| Sep 6, 2024 | 22.00 | 22.09 | 22.00 | 22.08 | 21.69 | 7,058 |
| Sep 5, 2024 | 21.75 | 22.04 | 21.75 | 22.00 | 21.61 | 5,909 |
| Sep 4, 2024 | 21.75 | 21.85 | 21.72 | 21.74 | 21.36 | 8,804 |
| Sep 3, 2024 | 21.64 | 21.71 | 21.60 | 21.71 | 21.33 | 11,091 |
| Aug 30, 2024 | 21.65 | 21.65 | 21.56 | 21.60 | 21.22 | 5,200 |
| Aug 29, 2024 | 21.40 | 21.57 | 21.40 | 21.55 | 21.17 | 13,780 |
| Aug 28, 2024 | 21.15 | 21.49 | 21.10 | 21.44 | 21.06 | 2,500 |
| Aug 27, 2024 | 21.19 | 21.20 | 21.19 | 21.20 | 20.83 | 3,500 |
| Aug 26, 2024 | 21.10 | 21.20 | 21.05 | 21.20 | 20.83 | 6,700 |
| Aug 23, 2024 | 20.97 | 21.10 | 20.90 | 21.10 | 20.73 | 7,212 |
| Aug 22, 2024 | 20.91 | 21.05 | 20.91 | 20.98 | 20.61 | 1,070 |
| Aug 21, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.44 | - |
| Aug 20, 2024 | 20.88 | 20.88 | 20.80 | 20.80 | 20.44 | 810 |
| Aug 19, 2024 | 20.75 | 20.76 | 20.74 | 20.74 | 20.38 | 2,020 |
| Aug 16, 2024 | 20.85 | 20.85 | 20.48 | 20.65 | 20.29 | 7,020 |
| Aug 15, 2024 | 20.46 | 20.60 | 20.45 | 20.60 | 20.24 | 2,000 |
| Aug 14, 2024 | 20.70 | 20.70 | 20.52 | 20.52 | 20.16 | 408 |
| Aug 13, 2024 | 20.65 | 20.65 | 20.50 | 20.50 | 20.14 | 4,115 |
| Aug 12, 2024 | 20.75 | 20.75 | 20.65 | 20.65 | 20.29 | 2,050 |
| Aug 9, 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.24 | 2,600 |
| Aug 8, 2024 | 20.60 | 20.60 | 20.55 | 20.60 | 20.24 | 2,945 |
| Aug 7, 2024 | 20.68 | 20.68 | 20.60 | 20.61 | 20.25 | 33,155 |
| Aug 6, 2024 | 20.84 | 20.85 | 20.34 | 20.70 | 20.34 | 7,502 |
| Aug 2, 2024 | 20.60 | 21.11 | 20.60 | 20.95 | 20.58 | 42,935 |
| Aug 1, 2024 | 20.28 | 20.58 | 20.16 | 20.58 | 20.22 | 9,400 |
| Jul 31, 2024 | 20.00 | 20.68 | 20.00 | 20.68 | 20.32 | 6,298 |
| Jul 30, 2024 | 19.71 | 19.94 | 19.71 | 19.94 | 19.59 | 1,071 |
| Jul 29, 2024 | 19.75 | 19.95 | 19.75 | 19.75 | 19.40 | 19,246 |
| Jul 26, 2024 | 19.67 | 19.75 | 19.67 | 19.75 | 19.40 | 5,865 |
| Jul 25, 2024 | 19.67 | 19.75 | 19.61 | 19.65 | 19.31 | 7,859 |
| Jul 24, 2024 | 19.50 | 19.62 | 19.46 | 19.46 | 19.12 | 3,100 |
| Jul 23, 2024 | 19.50 | 19.50 | 19.49 | 19.49 | 19.15 | 700 |
| Jul 22, 2024 | 19.59 | 19.59 | 19.55 | 19.55 | 19.21 | 300 |
| Jul 19, 2024 | 19.58 | 19.58 | 19.51 | 19.55 | 19.21 | 1,600 |
| Jul 18, 2024 | 19.53 | 19.58 | 19.45 | 19.58 | 19.24 | 4,150 |
| Jul 17, 2024 | 19.46 | 19.59 | 19.46 | 19.51 | 19.17 | 2,981 |
| Jul 16, 2024 | 19.54 | 19.55 | 19.48 | 19.48 | 19.14 | 6,774 |
| Jul 15, 2024 | 19.28 | 19.44 | 19.28 | 19.44 | 19.10 | 2,086 |
| Jul 12, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.93 | 150 |
| Jul 11, 2024 | 19.27 | 19.31 | 19.25 | 19.25 | 18.91 | 3,816 |
| Jul 10, 2024 | 19.25 | 19.27 | 19.10 | 19.27 | 18.93 | 4,123 |
| Jul 9, 2024 | 19.28 | 19.28 | 19.22 | 19.27 | 18.94 | 1,900 |
| Jul 8, 2024 | 19.05 | 19.30 | 19.05 | 19.30 | 18.96 | 2,186 |
| Jul 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.67 | - |
| Jul 4, 2024 | 19.00 | 19.01 | 19.00 | 19.00 | 18.67 | 1,432 |
| Jul 3, 2024 | 18.99 | 19.00 | 18.99 | 19.00 | 18.67 | 1,000 |
| Jul 2, 2024 | 18.65 | 18.87 | 18.65 | 18.87 | 18.54 | 8,000 |
| Jun 28, 2024 | 18.65 | 18.75 | 18.65 | 18.65 | 18.32 | 1,100 |
| Jun 27, 2024 | 18.40 | 18.70 | 18.40 | 18.51 | 18.19 | 2,397 |
| Jun 26, 2024 | 18.30 | 18.39 | 18.30 | 18.30 | 17.98 | 4,549 |
| Jun 25, 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 17.98 | 4,464 |
| Jun 24, 2024 | 18.16 | 18.25 | 18.16 | 18.23 | 17.91 | 3,200 |
| Jun 21, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.78 | - |
| Jun 20, 2024 | 18.10 | 18.11 | 18.08 | 18.10 | 17.78 | 4,300 |
| Jun 19, 2024 | 18.25 | 18.25 | 18.09 | 18.09 | 17.77 | 854 |
| Jun 18, 2024 | 18.07 | 18.26 | 18.06 | 18.25 | 17.93 | 13,300 |
| Jun 17, 2024 | 18.55 | 18.55 | 18.17 | 18.17 | 17.85 | 4,417 |
| Jun 14, 2024 | 18.55 | 18.55 | 18.38 | 18.50 | 18.18 | 1,460 |
| Jun 13, 2024 | 18.65 | 18.65 | 18.55 | 18.61 | 18.28 | 7,050 |
| Jun 12, 2024 | 19.00 | 19.00 | 18.19 | 18.44 | 18.12 | 19,400 |
| Jun 11, 2024 | 18.74 | 19.20 | 18.74 | 18.91 | 18.58 | 3,257 |
| Jun 10, 2024 | 19.24 | 19.25 | 18.81 | 18.81 | 18.48 | 900 |
| Jun 7, 2024 | 0.26 Dividend | |||||
| Jun 7, 2024 | 19.47 | 19.47 | 19.15 | 19.20 | 18.86 | 14,000 |
| Jun 6, 2024 | 19.59 | 19.59 | 19.55 | 19.55 | 18.95 | 2,500 |
| Jun 5, 2024 | 19.55 | 19.60 | 19.55 | 19.60 | 19.00 | 8,041 |
| Jun 4, 2024 | 19.60 | 19.60 | 19.55 | 19.55 | 18.95 | 1,800 |
| Jun 3, 2024 | 19.30 | 19.61 | 19.15 | 19.60 | 19.00 | 11,750 |
| May 31, 2024 | 19.45 | 19.45 | 19.30 | 19.30 | 18.71 | 4,935 |
| May 30, 2024 | 19.44 | 19.50 | 19.44 | 19.47 | 18.88 | 8,075 |
| May 29, 2024 | 19.42 | 19.44 | 19.40 | 19.43 | 18.84 | 7,245 |
| May 28, 2024 | 19.40 | 19.42 | 19.39 | 19.41 | 18.82 | 18,679 |
| May 27, 2024 | 19.27 | 19.35 | 19.25 | 19.35 | 18.76 | 9,740 |
| May 24, 2024 | 19.40 | 19.40 | 19.27 | 19.27 | 18.68 | 2,316 |
| May 23, 2024 | 19.36 | 19.36 | 19.35 | 19.35 | 18.76 | 400 |
| May 22, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.72 | 200 |
| May 21, 2024 | 19.24 | 19.36 | 19.24 | 19.35 | 18.76 | 5,091 |
| May 17, 2024 | 19.41 | 19.41 | 19.14 | 19.35 | 18.76 | 24,130 |
| May 16, 2024 | 19.43 | 19.43 | 19.29 | 19.29 | 18.70 | 628 |
| May 15, 2024 | 19.60 | 19.60 | 19.45 | 19.45 | 18.86 | 15,023 |
| May 14, 2024 | 19.50 | 19.60 | 19.50 | 19.57 | 18.97 | 6,350 |
| May 13, 2024 | 19.34 | 19.63 | 19.28 | 19.63 | 19.03 | 13,696 |
| May 10, 2024 | 19.00 | 19.30 | 18.95 | 19.25 | 18.66 | 22,945 |
| May 9, 2024 | 19.05 | 19.05 | 18.92 | 18.95 | 18.37 | 9,638 |
| May 8, 2024 | 18.85 | 19.05 | 18.85 | 18.95 | 18.37 | 1,200 |
| May 7, 2024 | 19.00 | 19.03 | 18.86 | 19.01 | 18.43 | 9,618 |
| May 6, 2024 | 18.75 | 19.34 | 18.75 | 18.90 | 18.32 | 8,610 |
| May 3, 2024 | 18.75 | 18.75 | 18.65 | 18.65 | 18.08 | 2,075 |
| May 2, 2024 | 18.75 | 18.75 | 18.55 | 18.75 | 18.18 | 4,700 |
| May 1, 2024 | 18.50 | 18.50 | 18.20 | 18.28 | 17.72 | 1,700 |
| Apr 30, 2024 | 18.05 | 18.46 | 18.05 | 18.27 | 17.71 | 5,940 |
| Apr 29, 2024 | 18.20 | 18.20 | 17.76 | 18.00 | 17.45 | 7,570 |
| Apr 26, 2024 | 18.04 | 18.20 | 17.99 | 18.20 | 17.65 | 8,150 |
| Apr 25, 2024 | 18.10 | 18.10 | 18.00 | 18.05 | 17.50 | 5,150 |
| Apr 24, 2024 | 18.09 | 18.10 | 18.08 | 18.10 | 17.55 | 4,218 |
| Apr 23, 2024 | 17.90 | 18.11 | 17.90 | 18.06 | 17.51 | 3,551 |
| Apr 22, 2024 | 18.00 | 18.05 | 18.00 | 18.00 | 17.45 | 6,575 |
| Apr 19, 2024 | 18.12 | 18.12 | 17.90 | 18.02 | 17.47 | 4,001 |
| Apr 18, 2024 | 18.34 | 18.34 | 18.00 | 18.12 | 17.57 | 13,417 |
| Apr 17, 2024 | 18.25 | 18.34 | 18.25 | 18.30 | 17.74 | 2,900 |
| Apr 16, 2024 | 18.05 | 18.33 | 18.01 | 18.33 | 17.77 | 14,700 |
| Apr 15, 2024 | 18.00 | 18.15 | 17.95 | 18.00 | 17.45 | 8,618 |
| Apr 12, 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 17.45 | 1,334 |
| Apr 11, 2024 | 18.06 | 18.06 | 17.99 | 18.06 | 17.51 | 2,100 |
| Apr 10, 2024 | 18.06 | 18.06 | 17.90 | 17.90 | 17.35 | 7,384 |
| Apr 9, 2024 | 18.19 | 18.19 | 17.99 | 18.00 | 17.45 | 1,412 |
| Apr 8, 2024 | 18.00 | 18.19 | 18.00 | 18.19 | 17.64 | 600 |
| Apr 5, 2024 | 17.86 | 18.10 | 17.86 | 18.00 | 17.45 | 8,100 |
| Apr 4, 2024 | 17.79 | 17.85 | 17.58 | 17.85 | 17.31 | 3,240 |
| Apr 3, 2024 | 17.64 | 17.80 | 17.64 | 17.80 | 17.26 | 1,530 |
| Apr 2, 2024 | 17.86 | 17.86 | 17.85 | 17.85 | 17.31 | 3,100 |
| Apr 1, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.25 | - |
| Mar 28, 2024 | 17.79 | 17.79 | 17.70 | 17.79 | 17.25 | 1,200 |
| Mar 27, 2024 | 17.75 | 17.75 | 17.69 | 17.71 | 17.17 | 8,326 |
| Mar 26, 2024 | 17.75 | 17.75 | 17.62 | 17.75 | 17.21 | 400 |
| Mar 25, 2024 | 17.75 | 17.85 | 17.70 | 17.85 | 17.31 | 6,410 |
| Mar 22, 2024 | 17.60 | 17.90 | 17.60 | 17.85 | 17.31 | 11,957 |
| Mar 21, 2024 | 17.45 | 17.65 | 17.45 | 17.56 | 17.02 | 6,945 |
| Mar 20, 2024 | 17.40 | 17.49 | 17.32 | 17.32 | 16.79 | 5,300 |
| Mar 19, 2024 | 17.34 | 17.45 | 17.30 | 17.35 | 16.82 | 4,336 |
| Mar 18, 2024 | 17.38 | 17.38 | 17.18 | 17.35 | 16.82 | 1,726 |
| Mar 15, 2024 | 17.45 | 17.45 | 17.18 | 17.30 | 16.77 | 8,550 |
| Mar 14, 2024 | 17.60 | 17.60 | 17.20 | 17.25 | 16.72 | 9,610 |
| Mar 13, 2024 | 17.31 | 17.50 | 17.30 | 17.45 | 16.92 | 5,300 |
| Mar 12, 2024 | 17.27 | 17.35 | 17.25 | 17.35 | 16.82 | 850 |
| Mar 11, 2024 | 17.27 | 17.30 | 16.90 | 17.25 | 16.72 | 10,728 |
| Mar 8, 2024 | 17.34 | 17.34 | 17.30 | 17.30 | 16.77 | 3,050 |
| Mar 7, 2024 | 17.40 | 17.45 | 17.34 | 17.34 | 16.81 | 14,480 |
| Mar 6, 2024 | 0.26 Dividend | |||||
| Mar 6, 2024 | 17.42 | 17.50 | 17.40 | 17.45 | 16.92 | 2,900 |
| Mar 5, 2024 | 17.62 | 17.72 | 17.62 | 17.67 | 16.88 | 8,404 |
| Mar 4, 2024 | 17.40 | 17.54 | 17.40 | 17.54 | 16.76 | 5,345 |
| Mar 1, 2024 | 17.25 | 17.25 | 17.15 | 17.24 | 16.47 | 1,700 |
| Feb 29, 2024 | 17.15 | 17.20 | 17.10 | 17.20 | 16.43 | 4,030 |
| Feb 28, 2024 | 17.05 | 17.20 | 17.04 | 17.05 | 16.29 | 5,240 |
| Feb 27, 2024 | 17.25 | 17.35 | 17.15 | 17.15 | 16.38 | 16,662 |
| Feb 26, 2024 | 16.99 | 17.30 | 16.97 | 17.15 | 16.38 | 3,285 |
| Feb 23, 2024 | 16.88 | 17.11 | 16.88 | 17.00 | 16.24 | 1,600 |
| Feb 22, 2024 | 16.80 | 16.95 | 16.80 | 16.88 | 16.13 | 3,000 |
| Feb 21, 2024 | 16.73 | 16.73 | 16.66 | 16.67 | 15.93 | 1,000 |
| Feb 20, 2024 | 16.46 | 16.75 | 16.45 | 16.65 | 15.91 | 14,009 |
| Feb 16, 2024 | 16.50 | 16.57 | 16.44 | 16.55 | 15.81 | 6,835 |
| Feb 15, 2024 | 16.52 | 16.58 | 16.47 | 16.50 | 15.76 | 5,800 |
| Feb 14, 2024 | 16.50 | 16.54 | 16.50 | 16.50 | 15.76 | 3,658 |
| Feb 13, 2024 | 16.50 | 16.50 | 16.40 | 16.42 | 15.69 | 3,860 |
| Feb 12, 2024 | 16.39 | 16.50 | 16.39 | 16.41 | 15.68 | 9,650 |
| Feb 9, 2024 | 16.25 | 16.30 | 16.17 | 16.30 | 15.57 | 1,440 |
| Feb 8, 2024 | 16.36 | 16.39 | 16.30 | 16.30 | 15.57 | 2,915 |
| Feb 7, 2024 | 16.35 | 16.35 | 16.30 | 16.30 | 15.57 | 2,700 |
| Feb 6, 2024 | 16.50 | 16.50 | 16.26 | 16.35 | 15.62 | 1,300 |
| Feb 5, 2024 | 16.53 | 16.53 | 16.30 | 16.35 | 15.62 | 6,770 |
| Feb 2, 2024 | 16.50 | 16.74 | 16.40 | 16.53 | 15.79 | 1,500 |
| Feb 1, 2024 | 16.73 | 16.73 | 16.40 | 16.45 | 15.72 | 4,380 |
| Jan 31, 2024 | 16.63 | 16.63 | 16.35 | 16.39 | 15.66 | 2,940 |
| Jan 30, 2024 | 16.50 | 16.52 | 16.01 | 16.52 | 15.78 | 10,816 |
| Jan 29, 2024 | 16.46 | 16.51 | 16.46 | 16.46 | 15.73 | 5,561 |
| Jan 26, 2024 | 16.45 | 16.50 | 16.45 | 16.47 | 15.73 | 1,800 |
| Jan 25, 2024 | 16.46 | 16.51 | 16.27 | 16.45 | 15.72 | 4,800 |
| Jan 24, 2024 | 16.35 | 16.41 | 16.35 | 16.40 | 15.67 | 4,250 |
| Jan 23, 2024 | 16.31 | 16.52 | 16.31 | 16.45 | 15.72 | 11,690 |
| Jan 22, 2024 | 16.50 | 16.50 | 16.27 | 16.28 | 15.55 | 6,600 |
| Jan 19, 2024 | 16.50 | 16.50 | 16.30 | 16.30 | 15.57 | 842 |
| Jan 18, 2024 | 16.32 | 16.35 | 16.15 | 16.22 | 15.50 | 4,501 |
| Jan 17, 2024 | 16.00 | 16.29 | 16.00 | 16.25 | 15.52 | 3,450 |
| Jan 16, 2024 | 15.85 | 16.00 | 15.85 | 16.00 | 15.29 | 1,800 |
| Jan 15, 2024 | 15.90 | 15.90 | 15.89 | 15.90 | 15.19 | 2,544 |
| Jan 12, 2024 | 15.80 | 15.89 | 15.74 | 15.89 | 15.18 | 8,800 |
| Jan 11, 2024 | 15.75 | 15.76 | 15.72 | 15.75 | 15.05 | 5,450 |
| Jan 10, 2024 | 15.75 | 15.75 | 15.70 | 15.75 | 15.05 | 4,600 |
| Jan 9, 2024 | 15.61 | 15.75 | 15.51 | 15.70 | 15.00 | 13,190 |
| Jan 8, 2024 | 15.66 | 15.71 | 15.65 | 15.66 | 14.96 | 8,240 |
| Jan 5, 2024 | 15.70 | 15.85 | 15.54 | 15.69 | 14.99 | 14,990 |
| Jan 4, 2024 | 15.50 | 15.68 | 15.48 | 15.68 | 14.98 | 5,400 |
| Jan 3, 2024 | 15.58 | 15.58 | 15.30 | 15.40 | 14.71 | 4,925 |
| Jan 2, 2024 | 15.15 | 15.55 | 15.15 | 15.30 | 14.62 | 5,790 |
| Dec 29, 2023 | 14.95 | 15.00 | 14.82 | 15.00 | 14.33 | 11,547 |
| Dec 28, 2023 | 14.56 | 15.00 | 14.56 | 15.00 | 14.33 | 11,480 |
| Dec 27, 2023 | 14.68 | 14.68 | 14.40 | 14.55 | 13.90 | 15,186 |
| Dec 22, 2023 | 14.55 | 14.55 | 14.40 | 14.50 | 13.85 | 11,609 |
| Dec 21, 2023 | 14.74 | 14.80 | 14.48 | 14.52 | 13.87 | 19,804 |
| Dec 20, 2023 | 14.60 | 14.65 | 14.51 | 14.52 | 13.87 | 5,100 |
| Dec 19, 2023 | 14.75 | 14.75 | 14.65 | 14.65 | 14.00 | 4,260 |
| Dec 18, 2023 | 14.70 | 14.70 | 14.64 | 14.65 | 14.00 | 2,131 |
| Dec 15, 2023 | 14.55 | 14.60 | 14.37 | 14.60 | 13.95 | 2,400 |
| Dec 14, 2023 | 14.80 | 14.80 | 14.50 | 14.65 | 14.00 | 6,400 |
| Dec 13, 2023 | 14.80 | 14.81 | 14.75 | 14.79 | 14.13 | 3,000 |
| Dec 12, 2023 | 14.80 | 14.98 | 14.80 | 14.82 | 14.16 | 6,748 |
| Dec 11, 2023 | 14.86 | 14.95 | 14.86 | 14.95 | 14.28 | 2,700 |
| Dec 8, 2023 | 15.01 | 15.19 | 14.71 | 14.76 | 14.10 | 5,700 |
| Dec 7, 2023 | 15.22 | 15.22 | 15.03 | 15.10 | 14.43 | 4,100 |
| Dec 6, 2023 | 0.26 Dividend | |||||
| Dec 6, 2023 | 15.35 | 15.52 | 15.00 | 15.20 | 14.52 | 4,950 |
| Dec 5, 2023 | 15.64 | 15.70 | 15.55 | 15.62 | 14.68 | 6,330 |
| Dec 4, 2023 | 15.70 | 15.70 | 15.62 | 15.65 | 14.70 | 977 |
| Dec 1, 2023 | 15.80 | 15.80 | 15.61 | 15.62 | 14.68 | 2,038 |
| Nov 30, 2023 | 15.30 | 15.49 | 15.30 | 15.49 | 14.55 | 1,400 |
| Nov 29, 2023 | 15.35 | 15.35 | 15.21 | 15.25 | 14.33 | 1,800 |
| Nov 28, 2023 | 15.50 | 15.50 | 15.35 | 15.35 | 14.42 | 5,938 |
| Nov 27, 2023 | 15.39 | 15.65 | 15.39 | 15.42 | 14.49 | 2,079 |
| Nov 24, 2023 | 15.51 | 15.51 | 15.20 | 15.35 | 14.42 | 7,400 |
| Nov 23, 2023 | 15.68 | 15.68 | 15.40 | 15.40 | 14.47 | 11,790 |
| Nov 22, 2023 | 15.35 | 15.90 | 15.35 | 15.70 | 14.75 | 7,308 |
| Nov 21, 2023 | 15.19 | 15.30 | 15.01 | 15.30 | 14.38 | 5,951 |
| Nov 20, 2023 | 15.20 | 15.20 | 15.00 | 15.00 | 14.09 | 5,943 |
| Nov 17, 2023 | 15.05 | 15.23 | 14.80 | 15.23 | 14.31 | 5,116 |
| Nov 16, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.56 | 400 |
| Nov 15, 2023 | 15.13 | 15.25 | 15.12 | 15.12 | 14.21 | 700 |
| Nov 14, 2023 | 15.22 | 15.23 | 15.00 | 15.22 | 14.30 | 2,650 |
| Nov 13, 2023 | 15.22 | 15.26 | 14.65 | 15.02 | 14.11 | 3,516 |
| Nov 10, 2023 | 15.15 | 15.20 | 15.01 | 15.20 | 14.28 | 3,000 |
| Nov 9, 2023 | 15.30 | 15.30 | 14.95 | 15.01 | 14.10 | 4,505 |
| Nov 8, 2023 | 15.35 | 15.35 | 15.18 | 15.20 | 14.28 | 4,000 |
| Nov 7, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 14.24 | 800 |
| Nov 6, 2023 | 15.35 | 15.37 | 15.10 | 15.10 | 14.19 | 6,336 |
| Nov 3, 2023 | 15.10 | 15.35 | 15.10 | 15.28 | 14.36 | 8,757 |
| Nov 2, 2023 | 14.51 | 14.75 | 14.50 | 14.75 | 13.86 | 1,175 |
| Nov 1, 2023 | 14.40 | 14.60 | 14.25 | 14.25 | 13.39 | 500 |
| Oct 31, 2023 | 13.80 | 14.00 | 13.80 | 14.00 | 13.15 | 1,128 |
| Oct 30, 2023 | 13.62 | 13.80 | 13.62 | 13.80 | 12.97 | 1,900 |
| Oct 27, 2023 | 13.90 | 13.90 | 13.60 | 13.69 | 12.86 | 9,900 |
| Oct 26, 2023 | 14.00 | 14.15 | 13.82 | 13.85 | 13.01 | 13,680 |
| Oct 25, 2023 | 14.20 | 14.25 | 13.95 | 13.95 | 13.11 | 10,300 |
| Oct 24, 2023 | 14.07 | 14.20 | 14.07 | 14.14 | 13.29 | 6,363 |
| Oct 23, 2023 | 14.58 | 14.58 | 14.30 | 14.30 | 13.44 | 4,867 |
| Oct 20, 2023 | 14.51 | 14.51 | 14.30 | 14.31 | 13.45 | 7,544 |
| Oct 19, 2023 | 14.30 | 14.79 | 14.30 | 14.42 | 13.55 | 4,709 |
| Oct 18, 2023 | 14.60 | 14.60 | 14.40 | 14.42 | 13.55 | 9,467 |
Related Tickers
BANC-PF Banc of California, Inc.
24.25
+0.08%
VBNK VersaBank
15.31
+0.07%
VBNK.TO VersaBank
21.08
-0.19%
ZION Zions Bancorporation, National Association
51.25
+0.43%
CWB.TO Canadian Western Bank
56.63
-0.39%
CMA Comerica Incorporated
64.94
+3.67%
FHN First Horizon Corporation
17.45
+0.06%