Toronto - Delayed Quote
CAD
Big Banc Split Corp. (BNK.TO)
14.64
-0.47
(-3.11%)
At close: October 30 at 1:25:27 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 30, 2026
15.08
15.08
14.64
14.64
14.64
3,900
Oct 30, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
14.95
15.41
14.95
15.23
15.11
5,400
Oct 28, 2026
14.81
14.94
14.70
14.94
14.82
2,700
Oct 27, 2026
14.67
14.87
14.66
14.85
14.73
1,500
Oct 26, 2026
14.49
14.77
14.49
14.69
14.57
8,000
Oct 23, 2026
14.45
14.45
14.04
14.45
14.34
2,600
Oct 22, 2026
14.57
14.58
14.37
14.52
14.41
3,500
Oct 21, 2026
14.32
14.61
14.32
14.61
14.49
2,100
Oct 20, 2026
14.09
14.31
14.09
14.27
14.16
1,500
Oct 19, 2026
14.27
14.27
14.05
14.05
13.94
1,600
Oct 16, 2026
14.26
14.39
14.22
14.31
14.20
2,000
Oct 15, 2026
13.75
14.22
13.75
14.14
14.03
7,000
Oct 14, 2026
13.88
13.95
13.82
13.89
13.78
1,700
Oct 13, 2026
13.21
14.24
13.21
13.97
13.86
18,400
Oct 9, 2026
13.57
13.85
13.57
13.85
13.74
1,500
Oct 8, 2026
13.57
13.61
13.26
13.61
13.50
2,400
Oct 7, 2026
14.15
14.15
13.38
13.60
13.49
7,600
Oct 6, 2026
14.24
14.24
14.13
14.23
14.12
1,000
Oct 5, 2026
14.92
14.92
14.22
14.22
14.11
1,800
Oct 2, 2026
13.94
14.19
13.84
14.19
14.08
1,600
Oct 1, 2026
14.14
14.14
13.71
13.99
13.88
3,800
Sep 30, 2026
14.37
14.37
14.17
14.20
14.09
600
Sep 29, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
14.53
14.56
14.37
14.37
14.26
700
Sep 28, 2026
14.63
14.74
14.62
14.62
14.39
1,200
Sep 25, 2026
14.90
14.90
14.58
14.60
14.37
13,800
Sep 24, 2026
14.32
14.34
14.25
14.34
14.11
500
Sep 23, 2026
14.66
14.66
14.38
14.38
14.15
1,000
Sep 22, 2026
14.86
14.86
14.62
14.69
14.45
1,000
Sep 21, 2026
14.42
14.93
14.42
14.85
14.61
7,800
Sep 18, 2026
14.45
14.62
14.32
14.42
14.19
2,100
Sep 17, 2026
14.22
14.52
14.22
14.46
14.23
2,800
Sep 16, 2026
14.24
14.42
14.20
14.20
13.97
3,300
Sep 15, 2026
14.36
14.36
13.70
14.21
13.98
4,200
Sep 14, 2026
14.39
14.44
14.33
14.41
14.18
1,700
Sep 11, 2026
14.13
14.36
14.13
14.36
14.13
1,000
Sep 10, 2026
14.13
14.16
14.01
14.01
13.79
2,900
Sep 9, 2026
14.58
14.58
13.93
14.10
13.87
5,500
Sep 8, 2026
14.75
14.75
14.61
14.61
14.38
500
Sep 4, 2026
14.63
14.66
14.18
14.61
14.38
1,900
Sep 3, 2026
14.39
14.75
14.39
14.67
14.43
2,100
Sep 2, 2026
14.00
14.34
14.00
14.34
14.11
1,500
Sep 1, 2026
14.34
14.55
13.93
13.97
13.75
10,600
Aug 31, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
15.04
15.13
14.30
14.30
14.07
10,100
Aug 28, 2026
14.62
14.75
14.58
14.75
14.40
1,600
Aug 27, 2026
14.71
14.71
14.33
14.50
14.15
4,800
Aug 26, 2026
13.62
14.88
13.62
14.74
14.39
4,100
Aug 25, 2026
14.26
14.73
14.12
14.73
14.38
9,900
Aug 24, 2026
14.47
14.53
14.24
14.31
13.97
5,800
Aug 21, 2026
14.48
14.48
13.44
14.45
14.10
3,800
Aug 20, 2026
14.64
14.73
14.55
14.55
14.20
1,500
Aug 19, 2026
15.32
15.32
14.57
14.71
14.36
9,300
Aug 18, 2026
16.49
16.49
15.10
15.16
14.80
3,000
Aug 17, 2026
15.39
15.47
15.39
15.47
15.10
700
Aug 14, 2026
15.15
15.37
15.15
15.35
14.98
1,800
Aug 13, 2026
15.17
15.23
15.17
15.21
14.84
400
Aug 12, 2026
14.77
15.16
14.77
15.12
14.76
2,400
Aug 11, 2026
14.81
14.90
14.71
14.80
14.44
1,100
Aug 10, 2026
14.81
15.03
14.73
14.78
14.42
6,300
Aug 7, 2026
14.84
14.90
14.52
14.89
14.53
2,600
Aug 6, 2026
14.91
15.04
14.85
14.87
14.51
3,600
Aug 5, 2026
14.50
15.00
14.50
14.87
14.51
6,300
Aug 4, 2026
14.71
14.95
14.71
14.85
14.49
2,400
Jul 31, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
14.97
15.01
14.58
14.66
14.31
15,200
Jul 30, 2026
14.97
15.07
14.97
15.05
14.57
500
Jul 29, 2026
15.19
15.19
14.90
14.95
14.47
1,000
Jul 28, 2026
15.18
15.20
15.12
15.14
14.66
3,700
Jul 27, 2026
15.18
15.18
15.12
15.12
14.64
1,600
Jul 24, 2026
14.97
15.20
14.97
15.18
14.70
4,400
Jul 23, 2026
15.40
15.42
15.04
15.04
14.56
1,700
Jul 22, 2026
6:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
15.24
15.49
15.24
15.40
14.91
3,900
Jul 21, 2026
15.42
15.42
15.21
15.21
14.72
14,160
Jul 20, 2026
16.64
16.64
15.24
15.35
14.86
12,720
Jul 17, 2026
15.97
16.49
15.90
16.13
15.61
3,240
Jul 16, 2026
15.88
15.94
15.86
15.86
15.35
1,920
Jul 15, 2026
16.63
16.63
15.52
15.83
15.33
5,280
Jul 14, 2026
15.50
15.73
15.50
15.68
15.18
1,440
Jul 13, 2026
15.33
15.47
15.33
15.46
14.97
1,440
Jul 10, 2026
15.10
15.31
15.10
15.31
14.82
1,800
Jul 9, 2026
15.34
15.34
15.07
15.09
14.61
6,720
Jul 8, 2026
15.33
15.38
15.05
15.38
14.89
2,400
Jul 7, 2026
15.32
15.44
14.68
15.33
14.85
6,120
Jul 6, 2026
15.23
15.27
15.17
15.27
14.79
1,920
Jul 3, 2026
14.98
15.24
14.64
15.18
14.69
9,600
Jul 2, 2026
15.12
15.12
14.98
14.98
14.50
600
Jun 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
15.23
15.30
15.15
15.15
14.67
2,880
Jun 29, 2026
15.30
15.32
15.15
15.28
14.70
1,680
Jun 26, 2026
15.15
15.26
15.15
15.26
14.68
600
Jun 25, 2026
15.18
15.20
14.36
15.13
14.55
16,800
Jun 24, 2026
15.32
15.37
15.14
15.15
14.57
4,560
Jun 23, 2026
15.15
15.32
15.15
15.32
14.73
2,760
Jun 22, 2026
15.34
15.39
15.20
15.20
14.62
3,360
Jun 19, 2026
15.03
15.31
15.03
15.31
14.72
7,320
Jun 18, 2026
15.42
15.42
15.20
15.22
14.64
4,080
Jun 17, 2026
15.02
15.19
15.02
15.12
14.54
1,920
Jun 16, 2026
14.99
14.99
14.96
14.96
14.39
960
Jun 15, 2026
15.81
15.81
14.77
14.77
14.20
3,960
Jun 12, 2026
14.29
14.69
14.18
14.57
14.01
4,680
Jun 11, 2026
14.48
14.56
14.21
14.24
13.70
4,200
Jun 10, 2026
14.30
14.39
14.30
14.38
13.83
960
Jun 9, 2026
14.23
14.35
14.23
14.27
13.72
5,160
Jun 8, 2026
14.04
14.18
14.04
14.18
13.63
3,840
Jun 5, 2026
13.88
13.98
13.88
13.98
13.45
480
Jun 4, 2026
14.03
14.03
12.98
13.84
13.31
13,200
Jun 3, 2026
14.98
14.98
14.11
14.11
13.57
4,200
Jun 2, 2026
13.88
14.25
13.88
14.23
13.69
1,680
Jun 1, 2026
13.85
13.86
13.85
13.86
13.33
1,080
May 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
13.96
14.04
13.66
13.88
13.35
3,840
May 28, 2026
14.07
14.17
13.58
14.02
13.39
5,280
May 27, 2026
14.63
14.63
14.07
14.11
13.47
3,960
May 26, 2026
14.46
14.54
13.84
14.37
13.72
6,240
May 25, 2026
14.16
14.47
14.16
14.45
13.80
2,160
May 22, 2026
13.86
13.93
13.86
13.93
13.31
1,440
May 21, 2026
13.65
13.82
13.65
13.79
13.17
4,440
May 20, 2026
13.38
13.61
13.38
13.61
13.00
7,320
May 19, 2026
13.33
13.39
12.96
13.39
12.79
3,240
May 15, 2026
13.42
13.42
13.42
13.42
12.81
-
May 14, 2026
13.43
13.43
13.42
13.42
12.81
960
May 13, 2026
13.43
13.43
13.43
13.43
12.83
-
May 12, 2026
13.42
13.43
13.35
13.43
12.83
960
May 11, 2026
14.15
14.15
13.48
13.48
12.88
1,560
May 8, 2026
13.47
13.57
13.03
13.23
12.63
6,120
May 7, 2026
13.60
13.60
13.37
13.42
12.81
2,400
May 6, 2026
13.24
13.56
13.24
13.56
12.95
8,400
May 5, 2026
13.27
13.37
13.24
13.24
12.65
1,200
May 4, 2026
13.46
13.46
13.27
13.27
12.67
1,200
May 1, 2026
6:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
13.82
13.97
13.46
13.46
12.85
6,480
Apr 30, 2026
0.083333
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
13.23
13.44
13.23
13.44
12.84
10,800
Apr 29, 2026
13.06
13.30
13.06
13.29
12.61
4,752
Apr 28, 2026
13.82
13.82
13.72
13.72
13.02
2,592
Apr 27, 2026
13.35
14.03
13.35
13.90
13.19
7,056
Apr 24, 2026
13.16
13.26
13.16
13.26
12.59
720
Apr 23, 2026
13.26
13.26
13.08
13.15
12.48
1,872
Apr 22, 2026
13.33
13.33
13.19
13.28
12.60
3,744
Apr 21, 2026
13.47
13.47
13.23
13.36
12.68
5,184
Apr 20, 2026
12.61
13.55
12.61
13.45
12.77
11,376
Apr 17, 2026
12.64
13.32
12.64
12.76
12.11
11,952
Apr 16, 2026
13.46
13.46
12.83
12.84
12.19
5,904
Apr 15, 2026
13.15
13.19
12.77
12.78
12.13
8,496
Apr 14, 2026
12.50
13.17
12.50
13.17
12.50
3,312
Apr 13, 2026
12.47
12.50
12.34
12.50
11.86
2,016
Apr 10, 2026
12.35
12.49
12.35
12.49
11.86
1,296
Apr 9, 2026
12.43
12.43
12.28
12.31
11.68
1,152
Apr 8, 2026
12.04
12.51
11.70
12.44
11.81
6,480
Apr 7, 2026
12.22
12.22
11.88
12.06
11.45
4,752
Apr 6, 2026
11.78
11.99
11.78
11.99
11.37
2,160
Apr 2, 2026
11.84
11.89
11.73
11.73
11.13
1,728
Apr 1, 2026
11.63
11.87
11.63
11.86
11.26
4,464
Mar 31, 2026
0.083333
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
11.28
11.51
11.28
11.51
10.93
720
Mar 30, 2026
11.53
11.53
11.31
11.33
10.68
4,464
Mar 27, 2026
11.88
12.25
11.37
11.63
10.95
12,528
Mar 26, 2026
12.10
12.10
11.58
11.83
11.14
5,328
Mar 25, 2026
12.04
12.18
12.04
12.12
11.42
8,640
Mar 24, 2026
11.97
11.97
11.97
11.97
11.28
144
Mar 23, 2026
11.31
11.97
11.31
11.97
11.28
3,888
Mar 20, 2026
11.56
11.61
11.22
11.31
10.65
4,608
Mar 19, 2026
11.83
11.83
11.35
11.64
10.96
8,352
Mar 18, 2026
12.23
12.23
11.82
11.82
11.13
4,896
Mar 17, 2026
12.40
12.40
12.08
12.22
11.51
7,488
Mar 16, 2026
12.69
12.69
12.34
12.42
11.70
2,016
Mar 13, 2026
11.19
12.38
11.19
12.35
11.63
6,048
Mar 12, 2026
12.29
12.29
12.29
12.29
11.58
-
Mar 11, 2026
12.29
12.29
12.29
12.29
11.58
-
Mar 10, 2026
12.16
12.29
12.16
12.29
11.58
2,448
Mar 9, 2026
12.60
12.60
11.19
12.14
11.44
10,512
Mar 6, 2026
12.64
12.64
12.53
12.62
11.89
1,440
Mar 5, 2026
12.71
13.06
12.63
12.74
12.00
9,504
Mar 4, 2026
12.37
12.81
12.37
12.73
11.99
3,168
Mar 3, 2026
12.32
12.32
12.31
12.32
11.61
8,352
Mar 2, 2026
12.66
12.66
12.31
12.31
11.59
3,744
Feb 27, 2026
0.083333
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
12.29
12.68
12.29
12.31
11.59
23,904
Feb 26, 2026
12.20
12.46
12.20
12.44
11.64
4,464
Feb 25, 2026
12.03
12.24
12.03
12.15
11.37
16,416
Feb 24, 2026
12.10
12.17
12.05
12.05
11.27
1,296
Feb 23, 2026
12.16
12.22
12.08
12.11
11.33
1,296
Feb 20, 2026
12.08
12.38
12.08
12.15
11.37
1,728
Feb 19, 2026
12.10
12.10
12.10
12.10
11.32
144
Feb 18, 2026
11.99
12.33
11.99
12.15
11.37
6,912
Feb 17, 2026
12.85
12.85
11.93
12.00
11.23
9,072
Feb 13, 2026
12.07
12.22
12.07
12.22
11.43
864
Feb 12, 2026
12.01
12.15
12.01
12.09
11.31
5,184
Feb 11, 2026
12.14
12.22
11.90
12.01
11.24
5,184
Feb 10, 2026
12.03
12.12
12.03
12.12
11.34
1,008
Feb 9, 2026
12.85
12.85
12.04
12.08
11.30
5,760
Feb 6, 2026
12.05
12.15
12.05
12.15
11.37
4,176
Feb 5, 2026
11.88
11.92
11.87
11.88
11.12
9,504
Feb 4, 2026
11.15
11.94
11.13
11.91
11.14
22,320
Feb 3, 2026
11.73
11.95
11.59
11.95
11.18
4,176
Feb 2, 2026
11.81
11.81
11.76
11.76
11.01
864
Jan 30, 2026
0.083333
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
11.81
11.86
11.81
11.81
11.05
4,464
Jan 29, 2026
11.93
11.94
11.89
11.92
11.07
2,448
Jan 28, 2026
11.92
11.94
11.90
11.94
11.10
4,464
Jan 27, 2026
11.90
11.90
11.90
11.90
11.06
1,872
Jan 26, 2026
11.81
11.91
11.78
11.90
11.05
2,880
Jan 23, 2026
11.81
11.82
11.76
11.82
10.98
5,472
Jan 22, 2026
11.85
11.85
11.83
11.83
11.00
576
Jan 21, 2026
11.74
11.83
11.74
11.83
11.00
576
Jan 20, 2026
11.75
11.75
11.63
11.72
10.89
5,472
Jan 19, 2026
11.89
11.89
11.81
11.81
10.97
2,448
Jan 16, 2026
11.97
11.97
11.90
11.90
11.05
720
Jan 15, 2026
11.91
11.91
11.79
11.85
11.01
6,912
Jan 14, 2026
11.74
12.03
11.74
11.92
11.07
1,728
Jan 13, 2026
11.72
11.85
11.62
11.70
10.87
16,560
Jan 12, 2026
12.08
12.13
11.73
11.76
10.92
11,088
Jan 9, 2026
11.81
12.30
11.68
12.07
11.21
5,616
Jan 8, 2026
11.95
12.01
11.95
11.99
11.14
1,296
Jan 7, 2026
11.83
11.93
11.81
11.93
11.09
3,456
Jan 6, 2026
12.21
12.48
11.81
11.81
10.98
9,648
Jan 5, 2026
11.90
12.08
11.90
12.08
11.23
1,584
Jan 2, 2026
11.76
12.00
11.76
11.86
11.02
13,968
Dec 31, 2025
0.083333
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
11.97
12.01
11.97
11.97
11.12
576
Dec 30, 2025
12.02
12.06
12.01
12.01
11.09
4,752
Dec 29, 2025
11.74
12.00
11.74
12.00
11.07
2,736
Dec 24, 2025
11.71
11.71
11.71
11.71
10.80
-
Dec 23, 2025
11.74
11.74
11.71
11.71
10.80
720
Dec 22, 2025
11.74
11.74
11.74
11.74
10.84
2,304
Dec 19, 2025
11.70
11.70
11.70
11.70
10.80
144
Dec 18, 2025
11.71
11.74
11.71
11.74
10.84
576
Dec 17, 2025
11.78
11.78
11.41
11.69
10.78
5,472
Dec 16, 2025
11.76
11.76
11.38
11.74
10.84
1,584
Dec 15, 2025
11.74
11.84
11.74
11.81
10.89
3,312
Dec 12, 2025
11.69
11.81
11.40
11.73
10.82
3,024
Dec 11, 2025
11.74
11.74
11.35
11.65
10.75
9,792
Dec 10, 2025
11.62
11.74
11.62
11.74
10.83
4,032
Dec 9, 2025
11.68
11.68
11.60
11.60
10.71
2,448
Dec 8, 2025
11.73
11.73
11.73
11.73
10.82
-
Dec 5, 2025
11.73
11.73
11.73
11.73
10.82
864
Dec 4, 2025
11.59
11.71
11.59
11.61
10.71
3,168
Dec 3, 2025
11.48
11.65
11.48
11.58
10.69
2,304
Dec 2, 2025
11.41
11.49
11.41
11.44
10.56
720
Dec 1, 2025
11.43
11.43
11.43
11.43
10.55
144
Nov 28, 2025
0.083333
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
11.36
11.38
11.36
11.38
10.50
432
Nov 27, 2025
11.52
11.52
11.33
11.38
10.42
1,296
Nov 26, 2025
11.29
11.66
11.29
11.56
10.59
3,168
Nov 25, 2025
11.20
11.37
11.20
11.25
10.30
6,624
Nov 24, 2025
11.28
11.29
11.20
11.23
10.29
1,584
Nov 21, 2025
11.35
11.47
11.01
11.47
10.50
5,040
Nov 20, 2025
11.36
11.43
11.31
11.39
10.43
4,032
Nov 19, 2025
11.44
11.46
11.41
11.41
10.45
432
Nov 18, 2025
11.42
11.42
11.42
11.42
10.46
-
Nov 17, 2025
11.66
11.66
11.42
11.42
10.46
2,016
Nov 14, 2025
11.26
11.35
11.26
11.33
10.38
1,008
Nov 13, 2025
11.10
11.25
11.10
11.24
10.30
4,896
Nov 12, 2025
11.51
11.51
11.08
11.10
10.17
5,184
Nov 11, 2025
11.46
11.55
11.46
11.53
10.56
864
Nov 10, 2025
11.40
11.48
11.40
11.44
10.48
864
Nov 7, 2025
11.47
11.51
11.36
11.38
10.42
2,592
Nov 6, 2025
11.46
11.46
11.44
11.44
10.48
864
Nov 5, 2025
11.34
11.71
11.34
11.48
10.51
10,944
Nov 4, 2025
11.21
11.37
10.90
11.34
10.39
5,760
Nov 3, 2025
11.61
11.63
11.26
11.55
10.58
3,312
Oct 31, 2025
0.083333
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
11.72
11.72
11.60
11.60
10.62
720
Oct 30, 2025
11.67
11.67
11.67
11.67
10.61
-
