Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Banc Corp (TSX: BK )

11.16 +0.05 (+0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.500 6.500 6.220 6.280 11,670 -0.23(-3.53%)
May 28, 2020 6.770 6.770 6.330 6.510 63,407 -0.32(-4.69%)
May 27, 2020 6.240 6.830 6.240 6.830 99,737 +0.63(+10.16%)
May 26, 2020 5.520 6.200 5.520 6.200 50,122 +0.69(+12.52%)
May 25, 2020 5.300 5.510 5.300 5.510 15,258 +0.21(+3.96%)
May 22, 2020 5.370 5.370 5.210 5.300 29,200 -0.05(-0.93%)
May 21, 2020 5.510 5.560 5.350 5.350 44,896 -0.19(-3.43%)
May 20, 2020 5.740 5.770 5.510 5.540 46,821 +0.10(+1.84%)
May 19, 2020 5.500 5.660 5.420 5.440 29,379 +0.24(+4.62%)
May 15, 2020 5.200 5.200 5.200 0 -0.10(-1.89%)
May 14, 2020 5.250 5.330 4.980 5.300 59,159 +0.00(+0.00%)
May 13, 2020 5.960 5.960 5.000 5.300 117,483 -0.50(-8.62%)
May 12, 2020 6.160 6.250 5.800 5.800 78,091 -0.32(-5.23%)
May 11, 2020 6.170 6.250 6.060 6.120 12,728 -0.06(-0.97%)
May 08, 2020 6.320 6.320 6.130 6.180 34,663 -0.05(-0.80%)
May 07, 2020 6.380 6.380 6.120 6.230 18,944 -0.01(-0.16%)
May 06, 2020 6.390 6.390 6.200 6.240 11,362 -0.01(-0.16%)
May 05, 2020 6.160 6.550 6.150 6.250 35,852 -0.06(-0.95%)
May 04, 2020 6.410 6.410 6.000 6.310 28,530 -0.09(-1.41%)
May 01, 2020 6.500 6.580 6.310 6.400 41,255 -0.31(-4.62%)
Apr 30, 2020 6.820 6.820 6.510 6.710 30,316 -0.10(-1.47%)
Apr 29, 2020 6.650 7.080 6.600 6.810 59,229 +0.16(+2.41%)
Apr 28, 2020 6.640 6.680 6.600 6.650 28,735 +0.13(+1.99%)
Apr 27, 2020 6.440 6.550 6.330 6.520 49,019 +0.26(+4.15%)
Apr 24, 2020 6.090 6.260 6.090 6.260 6,060 -0.02(-0.32%)
Apr 23, 2020 6.370 6.500 6.280 6.280 20,255 +0.03(+0.48%)
Apr 22, 2020 6.400 6.410 6.250 6.250 15,950 -0.14(-2.19%)
Apr 21, 2020 6.070 6.400 6.070 6.390 6,973 -0.21(-3.18%)
Apr 20, 2020 6.500 6.600 6.300 6.600 27,660 +0.19(+2.96%)
Apr 17, 2020 6.340 6.520 6.270 6.410 13,735 +0.20(+3.22%)
Apr 16, 2020 6.260 6.330 6.020 6.210 6,569 -0.18(-2.82%)
Apr 15, 2020 6.400 6.470 6.260 6.390 9,109 -0.16(-2.44%)
Apr 14, 2020 6.880 6.900 6.510 6.550 19,980 -0.08(-1.21%)
Apr 13, 2020 6.840 6.900 6.400 6.630 11,577 -0.07(-1.04%)
Apr 09, 2020 6.700 6.700 6.700 0 +0.13(+1.98%)
Apr 08, 2020 6.500 6.570 6.290 6.570 13,980 +0.17(+2.66%)
Apr 07, 2020 6.510 6.800 6.230 6.400 34,582 +0.40(+6.67%)
Apr 06, 2020 5.750 6.350 5.750 6.000 20,469 +0.40(+7.14%)
Apr 03, 2020 5.800 5.970 5.510 5.600 11,111 -0.28(-4.76%)
Apr 02, 2020 5.670 5.980 5.670 5.880 7,129 +0.17(+2.98%)
Apr 01, 2020 6.180 6.250 5.500 5.710 41,208 -0.60(-9.51%)
Mar 31, 2020 6.390 6.510 6.170 6.310 29,127 +0.06(+0.96%)
Mar 30, 2020 6.000 6.490 6.000 6.250 19,579 +0.25(+4.17%)
Mar 27, 2020 6.200 6.200 5.700 6.000 12,144 -0.23(-3.69%)
Mar 26, 2020 6.570 6.800 6.000 6.230 38,292 +0.23(+3.83%)
Mar 25, 2020 5.430 6.450 5.260 6.000 63,148 +0.79(+15.16%)
Mar 24, 2020 5.080 5.600 5.080 5.210 49,843 +0.16(+3.17%)
Mar 23, 2020 5.580 5.580 5.000 5.050 49,766 -0.55(-9.82%)
Mar 20, 2020 6.090 6.090 5.550 5.600 40,352 -0.15(-2.61%)
Mar 19, 2020 5.500 5.850 5.500 5.750 50,015 +0.13(+2.31%)
Mar 18, 2020 6.250 6.250 5.620 5.620 98,920 -0.78(-12.19%)
Mar 17, 2020 5.750 6.940 5.650 6.400 41,250 +0.51(+8.66%)
Mar 16, 2020 5.500 5.990 5.490 5.890 37,188 -0.65(-9.94%)
Mar 13, 2020 5.670 6.570 5.650 6.540 56,122 +1.04(+18.91%)
Mar 12, 2020 6.390 6.390 5.070 5.500 74,717 -1.34(-19.59%)
Mar 11, 2020 7.430 7.430 6.750 6.840 51,429 -0.50(-6.81%)
Mar 10, 2020 7.490 7.500 7.000 7.340 31,641 +0.46(+6.69%)
Mar 09, 2020 7.250 7.320 6.710 6.880 83,622 -1.25(-15.38%)
Mar 06, 2020 8.320 8.350 8.100 8.130 29,275 -0.42(-4.91%)
Mar 05, 2020 8.940 8.940 8.470 8.550 37,597 -0.47(-5.21%)
Mar 04, 2020 9.000 9.030 8.800 9.020 36,395 +0.27(+3.09%)
Mar 03, 2020 9.250 9.500 8.750 8.750 143,602 -0.47(-5.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.