Toronto - Delayed Quote
CAD
Canadian Banc Corp Share A (BK.TO)
14.59
-0.01
(-0.07%)
At close: November 6 at 4:00:00 PM EST
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
Nov 6, 2026
14.64
14.75
14.54
14.59
14.59
231,400
Nov 5, 2026
15.16
15.22
14.60
14.60
14.60
321,300
Nov 4, 2026
14.93
15.16
14.92
15.11
15.11
314,800
Nov 3, 2026
14.80
14.85
14.76
14.80
14.80
45,100
Nov 2, 2026
14.70
14.83
14.70
14.79
14.79
69,000
Oct 30, 2026
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
14.90
14.91
14.57
14.68
14.68
263,100
Oct 29, 2026
15.06
15.28
15.06
15.17
14.97
262,300
Oct 28, 2026
15.05
15.06
15.01
15.06
14.86
278,800
Oct 27, 2026
14.89
15.06
14.88
15.06
14.86
221,700
Oct 26, 2026
14.71
14.95
14.71
14.82
14.62
247,500
Oct 23, 2026
14.88
14.88
14.67
14.78
14.58
94,100
Oct 22, 2026
15.02
15.02
14.76
14.88
14.68
107,800
Oct 21, 2026
15.00
15.09
14.92
15.02
14.82
207,600
Oct 20, 2026
14.73
15.00
14.65
14.90
14.70
301,300
Oct 19, 2026
14.98
14.98
14.63
14.74
14.54
380,100
Oct 16, 2026
15.16
15.24
14.96
15.00
14.80
439,500
Oct 15, 2026
15.12
15.25
14.92
15.15
14.95
1,321,700
Oct 14, 2026
15.73
15.73
15.57
15.58
15.37
142,100
Oct 13, 2026
15.57
15.82
15.56
15.77
15.56
155,600
Oct 9, 2026
15.32
15.52
15.32
15.50
15.29
165,800
Oct 8, 2026
15.18
15.34
15.11
15.25
15.05
417,500
Oct 7, 2026
15.50
15.50
15.24
15.26
15.06
220,600
Oct 6, 2026
15.60
15.60
15.44
15.58
15.37
121,600
Oct 5, 2026
15.55
15.55
15.39
15.49
15.28
138,600
Oct 2, 2026
15.63
15.63
15.39
15.53
15.32
110,100
Oct 1, 2026
15.60
15.61
15.17
15.48
15.27
292,500
Sep 30, 2026
15.99
15.99
15.61
15.66
15.45
125,800
Sep 29, 2026
0.207
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
16.20
16.20
15.75
15.83
15.62
212,300
Sep 28, 2026
16.25
16.45
16.15
16.23
15.81
286,600
Sep 25, 2026
16.17
16.34
16.06
16.34
15.92
141,100
Sep 24, 2026
16.15
16.15
15.91
16.03
15.62
93,500
Sep 23, 2026
16.25
16.26
15.95
16.00
15.59
214,300
Sep 22, 2026
16.44
16.45
16.14
16.29
15.87
144,800
Sep 21, 2026
16.24
16.34
16.15
16.32
15.90
168,300
Sep 18, 2026
16.02
16.12
15.98
16.12
15.70
216,400
Sep 17, 2026
16.12
16.12
15.88
15.98
15.57
281,200
Sep 16, 2026
15.68
16.08
15.68
15.88
15.47
306,600
Sep 15, 2026
15.77
15.77
15.53
15.72
15.31
284,500
Sep 14, 2026
15.69
15.82
15.50
15.72
15.31
168,700
Sep 11, 2026
15.56
15.78
15.56
15.67
15.27
134,400
Sep 10, 2026
15.14
15.52
15.14
15.44
15.04
234,400
Sep 9, 2026
15.55
15.55
14.89
15.33
14.93
437,200
Sep 8, 2026
15.95
15.95
15.52
15.64
15.24
174,100
Sep 4, 2026
16.11
16.22
15.87
15.93
15.52
229,300
Sep 3, 2026
16.13
16.28
16.02
16.19
15.77
154,800
Sep 2, 2026
15.53
16.05
15.52
16.01
15.60
295,800
Sep 1, 2026
16.20
16.25
15.66
15.80
15.39
308,400
Aug 31, 2026
0.216
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
16.44
16.55
16.22
16.30
15.88
216,500
Aug 28, 2026
16.74
16.75
16.61
16.71
16.07
196,700
Aug 27, 2026
16.62
16.70
16.45
16.62
15.98
226,000
Aug 26, 2026
16.58
16.80
16.57
16.60
15.96
183,200
Aug 25, 2026
15.99
16.61
15.99
16.55
15.91
153,600
Aug 24, 2026
15.95
16.18
15.62
15.96
15.35
544,200
Aug 21, 2026
16.25
16.57
16.15
16.42
15.79
258,000
Aug 20, 2026
16.90
16.95
15.65
16.18
15.56
524,700
Aug 19, 2026
17.03
17.12
16.75
16.83
16.18
240,500
Aug 18, 2026
17.27
17.27
16.86
16.98
16.33
215,000
Aug 17, 2026
17.35
17.35
17.17
17.25
16.59
198,700
Aug 14, 2026
17.25
17.33
17.20
17.33
16.66
112,600
Aug 13, 2026
17.17
17.24
17.16
17.23
16.57
109,800
Aug 12, 2026
16.90
17.11
16.88
17.11
16.45
147,600
Aug 11, 2026
16.88
16.96
16.82
16.86
16.21
129,900
Aug 10, 2026
16.88
16.91
16.67
16.88
16.23
208,600
Aug 7, 2026
17.00
17.00
16.79
16.92
16.27
153,100
Aug 6, 2026
17.02
17.03
16.80
16.97
16.32
212,900
Aug 5, 2026
17.03
17.13
17.00
17.03
16.38
128,700
Aug 4, 2026
17.05
17.23
16.93
17.05
16.39
259,300
Jul 31, 2026
0.206
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
16.96
17.22
16.92
16.98
16.33
190,600
Jul 30, 2026
17.27
17.37
17.19
17.20
16.34
308,100
Jul 29, 2026
17.57
17.57
17.07
17.09
16.24
553,400
Jul 28, 2026
17.52
17.62
17.40
17.57
16.69
273,600
Jul 27, 2026
17.46
17.58
17.42
17.55
16.67
244,000
Jul 24, 2026
17.22
17.40
17.22
17.37
16.50
142,500
Jul 23, 2026
17.40
17.40
17.10
17.22
16.36
219,700
Jul 22, 2026
17.36
17.45
17.36
17.42
16.55
119,100
Jul 21, 2026
17.38
17.45
17.32
17.39
16.52
167,900
Jul 20, 2026
17.54
17.66
17.30
17.35
16.48
263,700
Jul 17, 2026
17.47
17.58
17.27
17.55
16.67
219,600
Jul 16, 2026
17.66
17.66
17.46
17.56
16.68
278,300
Jul 15, 2026
17.20
17.72
17.20
17.70
16.82
299,200
Jul 14, 2026
17.12
17.20
17.05
17.20
16.34
184,900
Jul 13, 2026
16.96
17.10
16.95
17.05
16.20
193,100
Jul 10, 2026
16.67
16.96
16.60
16.95
16.10
328,800
Jul 9, 2026
16.46
16.63
16.46
16.60
15.77
127,900
Jul 8, 2026
16.56
16.66
16.36
16.41
15.59
338,200
Jul 7, 2026
16.42
16.64
16.42
16.64
15.81
108,300
Jul 6, 2026
16.46
16.47
16.37
16.43
15.61
194,300
Jul 3, 2026
16.30
16.50
16.30
16.50
15.68
214,500
Jul 2, 2026
16.25
16.42
16.22
16.31
15.50
178,300
Jun 30, 2026
0.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
16.27
16.30
16.25
16.25
15.44
169,500
Jun 29, 2026
16.55
16.63
16.37
16.46
15.46
331,500
Jun 26, 2026
16.50
16.51
16.36
16.46
15.46
277,500
Jun 25, 2026
16.56
16.56
16.43
16.53
15.52
230,600
Jun 24, 2026
16.62
16.73
16.36
16.45
15.45
201,300
Jun 23, 2026
16.11
16.50
16.09
16.50
15.50
252,400
Jun 22, 2026
15.91
16.22
15.90
16.20
15.21
150,300
Jun 19, 2026
15.84
16.20
15.84
16.01
15.04
211,700
Jun 18, 2026
15.80
15.92
15.60
15.88
14.91
302,900
Jun 17, 2026
15.69
15.90
15.67
15.78
14.82
241,100
Jun 16, 2026
15.42
15.60
15.42
15.60
14.65
164,800
Jun 15, 2026
15.41
15.46
15.32
15.41
14.47
131,400
Jun 12, 2026
15.25
15.32
15.16
15.28
14.35
341,400
Jun 11, 2026
15.03
15.30
15.03
15.24
14.31
311,500
Jun 10, 2026
14.90
15.09
14.74
15.01
14.10
303,400
Jun 9, 2026
14.98
14.98
14.74
14.96
14.05
220,800
Jun 8, 2026
14.56
14.88
14.56
14.84
13.94
61,200
Jun 5, 2026
14.85
14.85
14.51
14.60
13.71
198,400
Jun 4, 2026
14.74
14.83
14.71
14.79
13.89
138,500
Jun 3, 2026
14.82
14.82
14.61
14.65
13.76
98,300
Jun 2, 2026
14.58
14.82
14.57
14.75
13.85
207,600
Jun 1, 2026
14.89
14.91
14.58
14.67
13.78
247,500
May 29, 2026
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
15.05
15.05
14.77
14.85
13.95
219,400
May 28, 2026
15.28
15.29
15.05
15.10
14.02
333,400
May 27, 2026
15.27
15.30
15.13
15.18
14.10
229,700
May 26, 2026
15.40
15.40
15.16
15.25
14.16
215,400
May 25, 2026
15.17
15.44
15.13
15.40
14.30
362,200
May 22, 2026
15.11
15.19
14.96
15.11
14.03
183,000
May 21, 2026
14.84
15.05
14.83
14.98
13.91
187,500
May 20, 2026
14.54
14.87
14.54
14.82
13.76
127,500
May 19, 2026
11:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
14.51
14.73
14.37
14.53
13.49
345,100
May 15, 2026
14.27
14.35
14.25
14.31
13.29
286,000
May 14, 2026
14.35
14.37
14.24
14.32
13.30
371,250
May 13, 2026
14.45
14.56
14.07
14.29
13.27
1,077,010
May 12, 2026
13.75
13.76
13.66
13.75
12.77
128,590
May 11, 2026
13.74
13.81
13.71
13.73
12.75
168,300
May 8, 2026
13.73
13.83
13.72
13.75
12.77
209,440
May 7, 2026
13.75
13.77
13.65
13.70
12.72
171,160
May 6, 2026
13.45
13.73
13.45
13.69
12.71
557,590
May 5, 2026
13.36
13.45
13.32
13.41
12.45
72,710
May 4, 2026
13.50
13.50
13.29
13.31
12.36
192,390
May 1, 2026
13.57
13.57
13.37
13.46
12.50
141,240
Apr 30, 2026
0.152727
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
13.41
13.57
13.37
13.56
12.60
163,900
Apr 29, 2026
13.57
13.57
13.45
13.48
12.38
397,870
Apr 28, 2026
13.56
13.59
13.53
13.57
12.46
235,290
Apr 27, 2026
13.52
13.59
13.49
13.56
12.45
221,980
Apr 24, 2026
13.50
13.55
13.45
13.53
12.42
111,540
Apr 23, 2026
13.50
13.55
13.36
13.51
12.40
237,820
Apr 22, 2026
13.43
13.52
13.43
13.49
12.39
89,650
Apr 21, 2026
13.45
13.62
13.35
13.42
12.32
279,180
Apr 20, 2026
13.44
13.47
13.38
13.45
12.35
173,690
Apr 17, 2026
13.33
13.47
13.33
13.46
12.36
324,280
Apr 16, 2026
13.27
13.38
13.18
13.27
12.19
202,180
Apr 15, 2026
13.19
13.27
13.16
13.27
12.19
296,890
Apr 14, 2026
13.18
13.22
13.09
13.19
12.11
273,460
Apr 13, 2026
12.85
13.16
12.77
13.16
12.09
172,260
Apr 10, 2026
12.84
12.95
12.80
12.95
11.89
176,330
Apr 9, 2026
12.53
12.75
12.51
12.75
11.70
315,480
Apr 8, 2026
12.53
12.59
12.45
12.53
11.50
354,970
Apr 7, 2026
12.36
12.36
12.25
12.35
11.33
139,700
Apr 6, 2026
12.25
12.36
12.23
12.33
11.32
256,740
Apr 2, 2026
12.18
12.33
12.09
12.27
11.27
150,590
Apr 1, 2026
12.21
12.35
12.15
12.29
11.28
203,830
Mar 31, 2026
0.164545
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
12.09
12.12
11.93
12.07
11.08
172,260
Mar 30, 2026
12.33
12.35
12.07
12.18
11.03
297,330
Mar 27, 2026
12.35
12.35
12.16
12.23
11.07
248,270
Mar 26, 2026
12.25
12.49
12.25
12.33
11.16
309,100
Mar 25, 2026
12.44
12.44
12.32
12.35
11.19
131,230
Mar 24, 2026
12.38
12.38
12.22
12.30
11.14
163,240
Mar 23, 2026
12.39
12.41
12.19
12.32
11.16
255,970
Mar 20, 2026
12.24
12.24
11.96
12.09
10.95
262,130
Mar 19, 2026
12.15
12.23
12.07
12.15
11.01
206,800
Mar 18, 2026
12.42
12.42
12.25
12.27
11.12
150,150
Mar 17, 2026
12.37
12.49
12.34
12.36
11.20
118,910
Mar 16, 2026
12.13
12.35
12.09
12.35
11.19
228,910
Mar 13, 2026
11.97
12.18
11.96
12.03
10.89
229,350
Mar 12, 2026
12.43
12.43
11.95
11.96
10.84
285,010
Mar 11, 2026
12.56
12.58
12.34
12.44
11.26
192,390
Mar 10, 2026
12.13
12.56
12.08
12.41
11.24
290,730
Mar 9, 2026
11.60
11.94
11.14
11.84
10.72
824,340
Mar 6, 2026
12.45
12.47
11.99
12.03
10.89
621,830
Mar 5, 2026
12.62
12.67
12.48
12.55
11.37
161,040
Mar 4, 2026
12.61
12.74
12.55
12.68
11.49
148,720
Mar 3, 2026
12.46
12.69
12.38
12.55
11.37
462,000
Mar 2, 2026
12.77
12.84
12.55
12.75
11.54
345,180
Feb 27, 2026
0.165455
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
13.18
13.18
12.90
12.93
11.71
194,920
Feb 26, 2026
13.32
13.35
13.25
13.31
11.90
312,510
Feb 25, 2026
13.27
13.36
13.21
13.26
11.86
237,710
Feb 24, 2026
13.22
13.27
13.17
13.24
11.84
117,590
Feb 23, 2026
13.16
13.23
13.14
13.23
11.83
208,010
Feb 20, 2026
13.14
13.18
13.10
13.18
11.79
124,080
Feb 19, 2026
13.05
13.08
12.99
13.08
11.70
134,640
Feb 18, 2026
12.85
13.03
12.85
13.02
11.64
93,060
Feb 17, 2026
12.75
12.85
12.71
12.85
11.50
121,000
Feb 13, 2026
12.89
12.89
12.68
12.76
11.42
117,150
Feb 12, 2026
12.93
12.96
12.69
12.77
11.42
175,010
Feb 11, 2026
12.96
13.05
12.94
12.95
11.58
137,280
Feb 10, 2026
12.95
13.00
12.82
12.95
11.59
256,520
Feb 9, 2026
12.74
12.86
12.70
12.86
11.51
338,470
Feb 6, 2026
12.44
12.75
12.39
12.65
11.32
317,900
Feb 5, 2026
12.95
12.95
12.28
12.41
11.10
741,070
Feb 4, 2026
12.99
12.99
12.91
12.94
11.57
112,200
Feb 3, 2026
13.06
13.09
12.90
12.95
11.58
214,280
Feb 2, 2026
13.03
13.05
12.82
13.05
11.67
256,080
Jan 30, 2026
0.167273
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
13.27
13.27
13.02
13.07
11.69
244,200
Jan 29, 2026
13.33
13.37
13.29
13.35
11.80
303,270
Jan 28, 2026
13.42
13.42
13.30
13.33
11.77
320,650
Jan 27, 2026
13.33
13.42
13.33
13.39
11.83
204,930
Jan 26, 2026
13.33
13.38
13.31
13.31
11.76
228,360
Jan 23, 2026
13.28
13.30
13.18
13.30
11.75
170,280
Jan 22, 2026
13.07
13.24
13.07
13.23
11.68
132,990
Jan 21, 2026
12.94
13.09
12.83
13.05
11.53
313,390
Jan 20, 2026
13.05
13.05
12.87
12.93
11.42
278,190
Jan 19, 2026
13.10
13.12
13.05
13.07
11.55
111,650
Jan 16, 2026
13.09
13.12
13.05
13.10
11.57
127,380
Jan 15, 2026
13.01
13.12
13.01
13.07
11.55
168,410
Jan 14, 2026
13.19
13.20
12.99
13.10
11.57
272,580
Jan 13, 2026
13.26
13.29
13.17
13.18
11.64
232,650
Jan 12, 2026
13.35
13.35
13.25
13.29
11.74
157,300
Jan 9, 2026
13.35
13.36
13.29
13.32
11.76
180,070
Jan 8, 2026
13.35
13.35
13.31
13.35
11.79
176,550
Jan 7, 2026
13.29
13.38
13.29
13.32
11.76
160,160
Jan 6, 2026
13.36
13.41
13.27
13.34
11.78
226,490
Jan 5, 2026
13.30
13.41
13.23
13.35
11.79
198,000
Jan 2, 2026
13.33
13.33
13.19
13.25
11.71
396,770
Dec 31, 2025
0.146364
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
13.36
13.45
13.27
13.39
11.83
141,570
Dec 30, 2025
13.40
13.44
13.34
13.44
11.74
229,020
Dec 29, 2025
13.47
13.52
13.35
13.38
11.69
252,230
Dec 24, 2025
13.38
13.42
13.32
13.39
11.70
149,050
Dec 23, 2025
13.49
13.51
13.37
13.39
11.70
269,830
Dec 22, 2025
13.58
13.66
13.44
13.47
11.77
300,410
Dec 19, 2025
13.39
13.64
13.39
13.62
11.90
222,420
Dec 18, 2025
13.24
13.40
13.24
13.38
11.69
151,910
Dec 17, 2025
13.44
13.44
13.18
13.18
11.52
258,830
Dec 16, 2025
11:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
13.27
13.45
13.09
13.35
11.66
395,340
Dec 15, 2025
13.06
13.14
12.99
13.13
11.47
213,202
Dec 12, 2025
12.94
13.10
12.88
13.05
11.40
353,320
Dec 11, 2025
12.81
13.00
12.61
12.84
11.22
500,214
Dec 10, 2025
11.99
12.86
11.99
12.77
11.16
785,048
Dec 9, 2025
11.93
11.94
11.86
11.86
10.36
97,889
Dec 8, 2025
11.79
11.96
11.78
11.91
10.40
257,125
Dec 5, 2025
11.76
11.83
11.69
11.79
10.30
263,417
Dec 4, 2025
11.57
11.77
11.56
11.76
10.27
389,378
Dec 3, 2025
11.47
11.53
11.47
11.53
10.07
82,885
Dec 2, 2025
11.36
11.50
11.36
11.50
10.04
84,579
Dec 1, 2025
11.50
11.50
11.31
11.32
9.89
342,672
Nov 28, 2025
0.144628
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
11.55
11.59
11.50
11.50
10.04
142,901
Nov 27, 2025
11.75
11.75
11.70
11.74
10.13
259,182
Nov 26, 2025
11.74
11.76
11.68
11.74
10.13
275,396
Nov 25, 2025
11.61
11.70
11.60
11.70
10.10
208,120
Nov 24, 2025
11.60
11.61
11.55
11.61
10.02
214,775
Nov 21, 2025
11.50
11.58
11.49
11.58
9.99
160,446
Nov 20, 2025
11.57
11.61
11.47
11.50
9.92
190,091
Nov 19, 2025
11.55
11.58
11.51
11.56
9.98
77,803
Nov 18, 2025
11.55
11.56
11.48
11.54
9.96
111,562
Nov 17, 2025
11.55
11.58
11.53
11.57
9.98
172,788
Nov 14, 2025
11.54
11.55
11.45
11.54
9.96
177,991
Nov 13, 2025
11.55
11.61
11.51
11.58
9.99
278,300
Nov 12, 2025
11.56
11.56
11.50
11.55
9.97
105,149
Nov 11, 2025
11.50
11.55
11.48
11.53
9.95
158,994
Nov 10, 2025
11.47
11.50
11.41
11.46
9.89
270,072
Nov 7, 2025
11.33
11.37
11.26
11.37
9.81
181,984
Nov 6, 2025
11.41
11.41
11.32
11.33
9.78
70,785
