Toronto - Delayed Quote CAD

Canadian Banc Corp. (BK.TO)

11.17
+0.07
+(0.63%)
At close: May 9 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202511.1311.1911.1211.1711.1746,600
May 8, 202511.0911.1411.0011.1011.1067,300
May 7, 202511.0411.0410.9811.0311.0370,900
May 6, 202510.9810.9810.9110.9510.9515,600
May 5, 202510.9911.0410.9110.9510.9564,400
May 2, 202510.9911.0410.9011.0111.0195,000
May 1, 202510.9411.0210.8710.9010.9047,300
Apr 30, 2025 0.137 Dividend
Apr 30, 202510.8710.9210.6910.8910.8988,100
Apr 29, 202511.0411.1310.9611.1210.98146,000
Apr 28, 202510.9811.0610.9310.9910.85101,800
Apr 25, 202510.8610.9010.8210.8910.7682,000
Apr 24, 202510.8010.8810.7810.8610.7386,400
Apr 23, 202511.0011.0010.7010.8410.71175,800
Apr 22, 202510.7010.8210.5910.6010.47162,400
Apr 21, 202510.8610.8610.5510.6310.50136,000
Apr 17, 202510.7910.9010.7810.8610.7363,600
Apr 16, 202510.9010.9810.7010.8110.68175,100
Apr 15, 202510.6510.8710.6110.8710.74117,200
Apr 14, 202510.6210.6510.4510.6110.48148,200
Apr 11, 202510.3110.4910.2510.4410.3183,600
Apr 10, 202510.6910.7010.2010.3510.22222,700
Apr 9, 202510.0010.749.8810.6710.54325,000
Apr 8, 202510.5810.5810.0210.069.94147,400
Apr 7, 202510.1110.559.8110.1710.04346,000
Apr 4, 202510.6510.7010.3610.5110.38363,600
Apr 3, 202510.6410.8910.5210.7610.63224,100
Apr 2, 202510.8010.9510.7910.8710.7470,100
Apr 1, 202511.0011.0610.7910.8510.72132,500
Mar 31, 2025 0.146 Dividend
Mar 31, 202510.8510.9710.7510.9710.83163,700
Mar 28, 202511.1411.1610.9711.0210.74135,200
Mar 27, 202511.1511.1811.0811.1410.8689,100
Mar 26, 202511.2911.2911.1711.2010.92125,100
Mar 25, 202511.2911.2911.2511.2710.98100,300
Mar 24, 202511.2611.3011.2511.2710.98175,800
Mar 21, 202511.2011.2611.1511.2510.9645,400
Mar 20, 202511.2111.2811.1911.2510.9657,600
Mar 19, 202511.1611.2511.1611.2510.9657,900
Mar 18, 202511.2511.2511.1511.1610.8863,700
Mar 17, 202511.1011.2511.0911.2210.93138,800
Mar 14, 202510.9411.1010.9011.0510.77163,800
Mar 13, 202510.9611.0510.8010.8310.5577,800
Mar 12, 202510.9811.1310.9211.0210.74120,200
Mar 11, 202511.0111.0510.7110.9210.64178,700
Mar 10, 202511.1111.1710.9111.0410.76187,500
Mar 7, 202511.1411.2011.0511.2010.92124,000
Mar 6, 202511.1511.1710.9711.1510.87124,800
Mar 5, 202511.2011.3211.0211.2010.92192,800
Mar 4, 202510.6511.1510.5611.0310.75324,300
Mar 3, 202511.5311.5310.8011.0010.72407,100
Feb 28, 2025 0.15 Dividend
Feb 28, 202511.6211.6211.5111.5811.2997,900
Feb 27, 202511.7111.7811.6911.7111.27125,700
Feb 26, 202511.7211.7511.6711.7511.3095,400
Feb 25, 202511.7011.7811.6211.7011.26121,400
Feb 24, 202511.6411.7611.5911.6711.2399,200
Feb 21, 202511.7611.8011.6411.6411.20135,000
Feb 20, 202511.7111.7511.6711.7311.2960,900
Feb 19, 202511.7111.8811.7011.7311.29152,500
Feb 18, 202511.5811.7811.5811.7811.33161,900
Feb 14, 202511.5111.5711.4911.5511.1152,700
Feb 13, 202511.5511.5611.4511.5011.0653,300
Feb 12, 202511.5711.5811.4911.5411.1052,700
Feb 11, 202511.6111.6211.5311.5711.1377,600
Feb 10, 202511.4911.6411.4911.5911.1590,700
Feb 7, 202511.6111.6111.4711.5511.1159,000
Feb 6, 202511.6111.6111.4511.5411.1056,600
Feb 5, 202511.4711.5611.4011.4711.04146,300
Feb 4, 202511.4711.7011.4111.4110.98172,700
Feb 3, 20259.3911.609.3911.3110.88520,400
Jan 31, 2025 0.145 Dividend
Jan 31, 202511.9211.9711.7811.7811.33203,000
Jan 30, 202512.0112.1211.9812.0711.47183,100
Jan 29, 202512.0312.0311.9812.0111.42138,600
Jan 28, 202512.0512.0511.9812.0311.44128,300
Jan 27, 202512.0212.0511.9512.0511.45119,900
Jan 24, 202512.0812.0811.9912.0411.44129,600
Jan 23, 202512.0212.0511.9812.0411.4471,100
Jan 22, 202512.0012.0011.9612.0011.41117,400
Jan 21, 202511.9612.0011.9211.9911.40141,100
Jan 20, 202511.7211.9811.6811.9811.39130,700
Jan 17, 202511.7611.7611.6811.7011.1279,300
Jan 16, 202511.7311.7411.6811.7211.14133,400
Jan 15, 202511.5811.7111.5811.7111.13105,400
Jan 14, 202511.6011.6111.5611.5811.0165,200
Jan 13, 202511.5811.6511.5711.5911.0296,800
Jan 10, 202511.5911.6511.5511.6411.0660,200
Jan 9, 202511.6311.6311.5711.6111.0463,700
Jan 8, 202511.6811.6811.5411.6111.0496,100
Jan 7, 202511.6811.7011.6211.7011.1259,600
Jan 6, 202511.7211.7311.6711.7011.1277,700
Jan 3, 202511.7011.7211.6411.6911.1149,500
Jan 2, 202511.7511.7711.5111.6411.06108,900
Dec 31, 2024 0.151 Dividend
Dec 31, 202411.5811.6811.4511.4510.8876,700
Dec 30, 202411.7411.7411.5511.7211.00178,700
Dec 27, 202411.7211.7711.6511.6910.9756,000
Dec 24, 202411.7211.7611.6411.7211.0098,300
Dec 23, 202411.5011.7311.5011.7010.9891,500
Dec 20, 202411.2411.6011.2111.6010.88154,600
Dec 19, 202411.5011.5011.2011.2610.57417,300
Dec 18, 202411.9211.9911.4011.5110.80192,300
Dec 17, 202412.0512.0511.9411.9811.24119,800
Dec 16, 202412.0512.0712.0112.0611.3254,100
Dec 13, 202412.0012.0412.0012.0111.27138,600
Dec 12, 202412.0312.0612.0012.0011.26135,800
Dec 11, 202412.1012.1012.0212.0411.30150,000
Dec 10, 202412.0212.0412.0012.0211.2869,600
Dec 9, 202412.0212.0411.9812.0311.2950,900
Dec 6, 202412.0012.0511.9712.0111.2797,100
Dec 5, 202411.9312.0011.9211.9911.2575,100
Dec 4, 202411.8911.9711.8911.9011.1793,800
Dec 3, 202411.9611.9711.8811.9111.18107,700
Dec 2, 202412.0312.0511.9111.9211.1887,600
Nov 29, 2024 0.144 Dividend
Nov 29, 202411.9312.0011.8912.0011.2655,100
Nov 28, 202412.1312.1311.9511.9611.09182,600
Nov 27, 202412.0512.1312.0412.0911.21144,700
Nov 26, 202412.0512.0611.9912.0311.15103,200
Nov 25, 202411.9912.0511.9512.0511.17128,800
Nov 22, 202411.8911.9711.8611.9611.09157,700
Nov 21, 202411.7711.8811.7711.8711.0048,800
Nov 20, 202411.7411.7611.7211.7410.8882,400
Nov 19, 202411.7011.7411.6811.7110.8678,500
Nov 18, 202411.6711.7711.6711.7610.9065,100
Nov 15, 202411.7111.7311.6711.6910.84133,600
Nov 14, 202411.6311.7111.6311.7010.8534,300
Nov 13, 202411.6611.6611.6111.6110.7647,100
Nov 12, 202411.5811.6511.5811.5910.7456,000
Nov 11, 202411.6811.7311.5711.6010.75231,300
Nov 8, 202411.6711.6711.5511.6610.81130,400
Nov 7, 202411.5611.6211.5011.5210.68102,900
Nov 6, 202411.5011.5411.4311.5110.67115,000
Nov 5, 202411.2911.3811.2811.3310.5060,300
Nov 4, 202411.4311.4311.2811.2810.46129,800
Nov 1, 202411.4311.4811.4111.4310.6075,400
Oct 31, 2024 0.142 Dividend
Oct 31, 202411.5611.5611.3711.4210.59116,800
Oct 30, 202411.6111.7511.5911.6510.67146,100
Oct 29, 202411.5911.6111.5511.5910.6155,600
Oct 28, 202411.5711.6011.5411.5810.60130,700
Oct 25, 202411.5211.5711.5211.5210.5558,400
Oct 24, 202411.5411.5411.4911.5210.5558,700
Oct 23, 202411.5311.5311.4911.5210.5588,200
Oct 22, 202411.5111.5511.5011.5210.55101,000
Oct 21, 202411.4811.5611.4511.5310.56147,800
Oct 18, 202411.4311.4811.4011.4810.51133,500
Oct 17, 202411.4011.4211.3711.3910.4381,100
Oct 16, 202411.3411.4011.3411.3710.4184,900
Oct 15, 202411.3311.3411.3111.3410.3887,400
Oct 11, 202411.3311.3911.3111.3310.3769,700
Oct 10, 202411.3211.3311.2911.3310.3779,700
Oct 9, 202411.3111.3411.2911.3410.38129,300
Oct 8, 202411.3311.3311.2811.3210.3730,800
Oct 7, 202411.3111.3311.2811.3110.3674,400
Oct 4, 202411.3511.3511.2811.3010.3573,900
Oct 3, 202411.3311.3311.2511.3110.3634,200
Oct 2, 202411.2311.3311.2211.3010.3571,000
Oct 1, 202411.3011.3411.2111.2510.3081,900
Sep 30, 202411.3711.3711.2711.3210.3772,800
Sep 27, 2024 0.139 Dividend
Sep 27, 202411.3711.4511.2611.3010.35145,000
Sep 26, 202411.4811.5211.4411.4510.36213,500
Sep 25, 202411.4511.4611.3811.4610.37127,500
Sep 24, 202411.4311.5011.3611.4610.3799,200
Sep 23, 202411.3511.4411.2811.4410.35101,900
Sep 20, 202411.3211.3411.2711.3110.2384,100
Sep 19, 202411.3411.3411.2511.3010.2268,400
Sep 18, 202411.2511.2811.2011.2110.1469,500
Sep 17, 202411.2611.3711.2311.2410.17145,900
Sep 16, 202411.1711.2611.1211.2610.19129,700
Sep 13, 202411.1011.1811.0911.1610.10126,700
Sep 12, 202411.1111.1111.0311.1010.0454,900
Sep 11, 202411.0211.0710.9711.0610.00146,400
Sep 10, 202411.1011.1011.0111.0810.0263,100
Sep 9, 202411.0811.0810.9811.0610.0079,800
Sep 6, 202411.0111.0610.9911.029.97137,200
Sep 5, 202411.0011.0710.9811.049.9967,500
Sep 4, 202411.0511.0510.9810.999.9467,200
Sep 3, 202411.0411.0511.0011.029.9775,800
Aug 30, 2024 0.139 Dividend
Aug 30, 202411.0411.1311.0411.0710.0180,900
Aug 29, 202411.0611.2111.0611.1910.00158,500
Aug 28, 202411.1111.1111.0311.069.8854,600
Aug 27, 202411.0811.1111.0511.099.9172,400
Aug 26, 202411.0911.1411.0711.129.9394,500
Aug 23, 202411.0811.1211.0511.109.92107,300
Aug 22, 202411.0511.0811.0211.079.8956,300
Aug 21, 202411.0911.0911.0311.089.9047,300
Aug 20, 202411.1111.1111.0311.049.8648,100
Aug 19, 202411.0711.1511.0311.059.87115,800
Aug 16, 202411.0511.0511.0011.039.8543,700
Aug 15, 202411.0411.0610.9710.999.8243,100
Aug 14, 202410.9511.0010.9011.009.8344,600
Aug 13, 202410.9110.9410.8510.949.7739,400
Aug 12, 202410.8010.9010.8010.869.7081,800
Aug 9, 202410.7310.8410.7010.819.6650,700
Aug 8, 202410.7810.7810.6210.709.56118,000
Aug 7, 202410.8010.8810.6510.699.5552,100
Aug 6, 202410.7510.8010.5110.749.59204,200
Aug 2, 202410.9710.9710.8010.829.67100,200
Aug 1, 202411.0211.0410.9610.999.8262,600
Jul 31, 2024 0.136 Dividend
Jul 31, 202411.1111.1110.9811.079.8971,000
Jul 30, 202411.1011.1611.0611.149.8361,000
Jul 29, 202411.1511.1511.0811.139.8253,600
Jul 26, 202411.0911.1511.0511.109.8039,300
Jul 25, 202411.0011.0911.0011.099.7940,900
Jul 24, 202411.0311.0611.0011.019.72101,900
Jul 23, 202411.0711.1011.0511.089.7842,400
Jul 22, 202411.1011.1011.0011.059.7567,700
Jul 19, 202410.9911.0810.9911.039.7367,300
Jul 18, 202411.0011.0410.9711.009.7188,100
Jul 17, 202410.9711.0010.9410.989.6960,200
Jul 16, 202410.9410.9810.8910.989.6953,000
Jul 15, 202410.9210.9410.8710.949.6558,200
Jul 12, 202410.8810.9410.8510.929.6466,900
Jul 11, 202410.8610.9010.8010.899.6148,400
Jul 10, 202410.8010.8810.7710.859.5775,200
Jul 9, 202410.7810.7810.7010.789.5169,800
Jul 8, 202410.7110.7410.7010.739.4742,000
Jul 5, 202410.7510.7510.7210.739.4727,500
Jul 4, 202410.7510.7710.7210.739.4735,300
Jul 3, 202410.8510.8510.6810.759.4943,100
Jul 2, 202410.7710.7710.7110.779.5051,100
Jun 28, 2024 0.139 Dividend
Jun 28, 202410.7510.8410.7410.789.5142,800
Jun 27, 202410.9310.9310.8510.929.5154,500
Jun 26, 202410.9410.9610.8710.919.5099,300
Jun 25, 202410.9510.9510.8610.919.5092,800
Jun 24, 202410.8910.9310.8410.939.5268,300
Jun 21, 202410.8710.8710.7510.829.4330,500
Jun 20, 202410.9210.9810.7510.829.4386,400
Jun 19, 202411.0011.0010.9010.929.5124,800
Jun 18, 202410.8710.9810.8710.959.5449,700
Jun 17, 202410.8310.9710.7410.909.5082,600
Jun 14, 202410.7310.8410.7210.829.4383,300
Jun 13, 202410.8610.8610.7110.719.33109,200
Jun 12, 202410.9611.0010.8510.869.4684,600
Jun 11, 202411.0011.0010.8610.919.50100,900
Jun 10, 202411.0611.0610.9210.969.5563,000
Jun 7, 202411.0611.0610.9611.029.6052,000
Jun 6, 202411.0411.0710.9911.069.6454,100
Jun 5, 202411.1211.1211.0311.059.6384,600
Jun 4, 202411.0411.0710.8911.009.5882,700
Jun 3, 202411.1911.1911.0411.079.6464,200
May 31, 2024 0.135 Dividend
May 31, 202411.1511.1511.0111.129.6955,700
May 30, 202411.1311.2311.0311.209.6489,400
May 29, 202411.3011.3011.0211.039.49178,200
May 28, 202411.3811.3811.2811.319.7377,000
May 27, 202411.3511.4311.3111.349.7674,300
May 24, 202411.2511.3311.2011.309.7364,000
May 23, 202411.2511.2711.1911.199.63112,100
May 22, 202411.1811.2611.1711.199.6356,400
May 21, 202411.1611.1911.1511.169.6152,100
May 17, 202411.1511.1611.1111.169.6158,000
May 16, 202411.1211.1511.0911.119.5643,800
May 15, 202411.0311.1311.0211.109.5541,300
May 14, 202410.9611.0510.9611.039.4981,500
May 13, 202410.9310.9810.8510.969.43109,200
May 10, 202410.8910.9210.8410.909.3857,500
May 9, 202410.8510.8710.8210.869.3545,600

Related Tickers

FFN.TO North American Financial 15 Split Corp.
6.11
+0.49%
 
FTN.TO Financial 15 Split Corp.
8.67
+1.05%
 
DFN.TO Dividend 15 Split Corp.
5.65
+1.80%
 
LBS.TO Life & Banc Split Corp.
8.84
+0.45%
 
GDV.TO Global Dividend Growth Split Corp.
10.90
-0.46%
 
DGS.TO Dividend Growth Split Corp.
6.46
+1.10%
 
LFE.TO Canadian Life Companies Split Corp.
5.97
0.00%
 
ENS.TO E Split Corp.
14.17
+0.43%
 
DF.TO Dividend 15 Split Corp. II
5.70
+1.79%
 
SBC.TO Brompton Split Banc Corp.
9.80
+0.51%