Australia markets closed

Canara Bank (532483.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024586.00601.85585.00599.90599.90347,776
19 Apr 2024574.35584.30562.90578.70578.70348,618
18 Apr 2024586.85594.75581.45583.55583.5598,392
17 Apr 2024583.75583.75583.75583.75583.75-
16 Apr 2024586.10595.35580.10583.75583.75428,934
15 Apr 2024593.75605.80587.80593.60593.60295,309
12 Apr 2024609.05616.55604.85605.80605.80235,652
11 Apr 2024613.15613.15613.15613.15613.15-
10 Apr 2024609.25616.05607.65613.15613.15350,005
09 Apr 2024613.25615.95603.95607.95607.95193,370
08 Apr 2024620.00620.00607.40612.55612.5592,406
05 Apr 2024608.25618.95606.90614.65614.65259,828
04 Apr 2024615.30615.30602.30607.20607.20238,540
03 Apr 2024593.80611.55590.00606.15606.15369,166
02 Apr 2024589.00595.30587.90594.90594.90101,939
01 Apr 2024583.05590.25583.05589.00589.00241,525
28 Mar 2024572.70587.55568.75581.10581.10293,672
27 Mar 2024572.55574.75562.55563.90563.9097,907
26 Mar 2024570.50574.40567.60571.80571.80131,850
25 Mar 2024------
22 Mar 2024563.90577.30563.75573.10573.10156,511
21 Mar 2024559.00568.40558.05563.75563.75242,438
20 Mar 2024550.00554.30535.75551.10551.10156,357
19 Mar 2024552.95555.65546.10548.20548.20157,395
18 Mar 2024549.00556.20545.10552.90552.90203,942
15 Mar 2024------
14 Mar 2024534.95554.55529.10547.20547.20340,546
13 Mar 2024568.25571.75529.40535.80535.801,124,745
12 Mar 2024586.00589.05564.90567.40567.40297,984
11 Mar 2024597.85602.00584.45586.00586.00188,192
08 Mar 2024------
07 Mar 2024600.00605.70594.20597.85597.85122,796
06 Mar 2024603.25606.00585.00599.75599.751,287,854
05 Mar 2024591.75603.90588.50602.45602.45323,252
04 Mar 2024587.15594.40584.00591.80591.80242,224
01 Mar 2024570.00579.50566.00578.55578.55449,920
29 Feb 2024550.40567.90544.65564.95564.95416,522
28 Feb 2024573.95574.50547.65550.35550.35566,111
27 Feb 2024581.80584.50567.30572.10572.10464,466
26 Feb 2024584.65584.65570.20572.80572.80392,290
23 Feb 2024585.80598.75578.40580.00580.001,244,681
22 Feb 2024572.75584.60563.40582.35582.35567,626
21 Feb 2024569.00582.80564.40567.80567.80475,838
20 Feb 2024572.65572.90567.35568.95568.95266,322
16 Feb 2024589.65589.65576.35585.70585.70528,268
15 Feb 2024569.85594.50567.65587.20587.20623,259
14 Feb 2024545.70569.00543.05566.10566.10218,924
13 Feb 2024547.15554.70534.70552.15552.15558,233
12 Feb 2024571.40575.00541.20545.25545.25659,018
09 Feb 2024573.90576.35548.25570.70570.70972,858
08 Feb 2024567.35580.00557.00569.35569.351,320,651
07 Feb 2024530.55560.00530.55553.70553.70932,546
06 Feb 2024521.25522.80514.35521.25521.25269,491
05 Feb 2024518.65527.30511.30520.25520.25496,793
02 Feb 2024506.70522.05506.70514.40514.40387,459
01 Feb 2024483.85505.20479.50501.40501.40734,006
31 Jan 2024480.85485.20472.00481.85481.85359,525
30 Jan 2024474.75484.80472.05477.10477.10429,209
29 Jan 2024470.40480.00468.25474.75474.75232,825
26 Jan 2024465.15465.15465.15465.15465.15-
25 Jan 2024455.75469.60453.75465.15465.1510,290,034
24 Jan 2024459.75459.75442.80454.30454.30948,764
23 Jan 2024480.35484.90450.65456.35456.35457,503
22 Jan 2024466.60466.60466.60466.60466.60-
19 Jan 2024461.65467.55459.90466.60466.60314,888
18 Jan 2024455.20460.30441.75457.75457.75397,766
17 Jan 2024459.85465.75452.25456.60456.60235,504
16 Jan 2024465.00471.40460.95464.70464.70397,597
12 Jan 2024455.25465.95453.00462.10462.10374,033
11 Jan 2024452.45457.60450.25454.30454.30576,801
10 Jan 2024453.75453.75443.15448.50448.50261,555
09 Jan 2024452.60459.00449.35450.15450.15277,510
08 Jan 2024462.00463.15449.10450.35450.35415,268
05 Jan 2024468.65469.30455.90462.00462.00462,063
04 Jan 2024463.35466.85457.25465.50465.50321,404
03 Jan 2024450.00462.85444.40458.20458.201,491,368
02 Jan 2024442.30450.45440.15444.05444.05586,480
29 Dec 2023443.40443.40436.00437.70437.70163,580
28 Dec 2023440.05446.65439.00440.90440.90681,565
27 Dec 2023426.35435.25426.35432.60432.60189,157
26 Dec 2023426.30430.65424.65425.05425.05368,179
22 Dec 2023434.45435.30423.20426.10426.10291,780
21 Dec 2023421.55433.00413.30432.05432.05576,144
20 Dec 2023449.80450.30423.95426.00426.00216,791
19 Dec 2023442.50449.80439.50445.85445.85278,844
18 Dec 2023449.95450.90440.65442.05442.05825,257
15 Dec 2023451.75452.75441.60449.15449.15537,819
14 Dec 2023453.40454.70447.25448.15448.15589,335
13 Dec 2023445.05452.30444.60449.20449.20598,657
12 Dec 2023448.15449.50442.35444.20444.20129,232
11 Dec 2023439.10449.40438.60446.45446.45365,565
08 Dec 2023435.45440.45430.15438.45438.45259,490
07 Dec 2023436.95439.15430.05435.40435.40334,330
06 Dec 2023434.50441.00428.75437.40437.40799,424
05 Dec 2023428.00437.35426.00434.50434.50541,743
04 Dec 2023417.05429.15417.05426.55426.55927,988
01 Dec 2023404.05419.00404.05410.20410.20662,617
30 Nov 2023402.70406.00400.25403.40403.40329,980
29 Nov 2023398.10404.75397.25402.85402.85163,055
28 Nov 2023389.85399.35389.85395.90395.90520,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...