Canadian Western Bank (OP: CBWBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2010 | 22.85 | 22.85 | 22.85 | 4,300 | -1.45(-5.96%) | |
| Aug 17, 2010 | 24.30 | 24.30 | 24.30 | 0 | +0.79(+3.37%) | |
| Aug 12, 2010 | 23.51 | 23.51 | 23.51 | 2,400 | -0.50(-2.09%) | |
| Aug 11, 2010 | 24.90 | 24.90 | 24.01 | 24.01 | 6,200 | -0.28(-1.15%) |
| Aug 10, 2010 | 24.25 | 24.29 | 24.16 | 24.29 | 15,070 | -0.47(-1.90%) |
| Aug 06, 2010 | 24.76 | 24.76 | 24.76 | 2,300 | -1.15(-4.44%) | |
| Aug 04, 2010 | 25.91 | 25.91 | 25.91 | 5,600 | +0.05(+0.20%) | |
| Aug 03, 2010 | 25.86 | 25.86 | 25.86 | 25.86 | 4,100 | +1.01(+4.07%) |
| Jul 29, 2010 | 24.85 | 24.85 | 24.85 | 0 | -0.17(-0.67%) | |
| Jul 28, 2010 | 25.02 | 25.02 | 25.02 | 25.02 | 6,100 | +0.67(+2.74%) |
| Jul 27, 2010 | 24.35 | 24.35 | 24.35 | 24.35 | 6,225 | +0.73(+3.07%) |
| Jul 21, 2010 | 23.62 | 23.62 | 23.62 | 3,600 | +0.55(+2.40%) | |
| Jul 16, 2010 | 23.07 | 23.07 | 23.07 | 3,900 | -0.75(-3.15%) | |
| Jul 14, 2010 | 23.82 | 23.82 | 23.82 | 23.82 | 2,400 | +0.11(+0.45%) |
| Jul 13, 2010 | 23.71 | 23.71 | 23.71 | 23.71 | 6,800 | +0.42(+1.81%) |
| Jul 12, 2010 | 23.29 | 23.29 | 23.29 | 23.29 | 7,000 | +1.06(+4.78%) |
| Jul 07, 2010 | 22.23 | 22.23 | 22.23 | 3,900 | +0.11(+0.49%) | |
| Jul 06, 2010 | 22.12 | 22.12 | 22.12 | 22.12 | 3,200 | -0.26(-1.16%) |
| Jun 29, 2010 | 22.38 | 22.38 | 22.38 | 200 | -1.96(-8.05%) | |
| Jun 21, 2010 | 24.34 | 24.34 | 24.34 | 497 | +0.30(+1.25%) | |
| Jun 15, 2010 | 24.04 | 24.04 | 24.04 | 7,797 | +0.67(+2.87%) | |
| Jun 11, 2010 | 23.37 | 23.37 | 23.37 | 0 | +0.87(+3.87%) | |
| Jun 10, 2010 | 22.50 | 22.50 | 22.50 | 22.50 | 4,200 | +0.14(+0.64%) |
| Jun 09, 2010 | 22.36 | 22.36 | 22.36 | 22.36 | 1,617 | -0.22(-0.99%) |
| Jun 04, 2010 | 22.58 | 22.58 | 22.58 | 22.58 | 612 | -0.36(-1.57%) |
| Jun 03, 2010 | 22.94 | 22.94 | 22.94 | 22.94 | 4,397 | +1.41(+6.53%) |
| May 27, 2010 | 21.53 | 21.53 | 21.53 | 397 | +1.58(+7.91%) | |
| May 25, 2010 | 19.96 | 19.96 | 19.96 | 8,300 | -1.02(-4.88%) | |
| May 21, 2010 | 20.98 | 20.98 | 20.98 | 0 | -1.36(-6.09%) | |
| May 17, 2010 | 22.34 | 22.34 | 22.34 | 3,400 | -0.41(-1.81%) | |
| May 13, 2010 | 22.75 | 22.75 | 22.75 | 22.75 | 3,900 | -0.05(-0.21%) |
| May 12, 2010 | 22.92 | 22.92 | 22.80 | 22.80 | 9,100 | -0.11(-0.48%) |
| May 10, 2010 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +1.51(+7.06%) |
| May 07, 2010 | 21.55 | 21.55 | 21.32 | 21.40 | 600 | -0.26(-1.20%) |
| May 06, 2010 | 22.70 | 22.70 | 21.66 | 21.66 | 17,900 | -0.87(-3.86%) |
| May 05, 2010 | 22.32 | 22.54 | 22.32 | 22.53 | 12,500 | -0.01(-0.05%) |
| May 04, 2010 | 22.84 | 22.84 | 22.54 | 22.54 | 3,650 | -0.83(-3.55%) |
| May 03, 2010 | 23.39 | 23.39 | 23.37 | 23.37 | 4,900 | -1.44(-5.80%) |
| Apr 26, 2010 | 24.81 | 24.81 | 24.81 | 24.81 | 9,000 | -0.13(-0.53%) |
| Apr 23, 2010 | 24.94 | 24.94 | 24.94 | 24.94 | 4,700 | -0.19(-0.74%) |
| Apr 21, 2010 | 25.13 | 25.13 | 25.13 | 25.13 | 1,200 | -0.04(-0.16%) |
| Apr 20, 2010 | 25.32 | 25.32 | 25.17 | 25.17 | 8,000 | +0.54(+2.18%) |
| Apr 19, 2010 | 24.52 | 24.79 | 24.52 | 24.63 | 10,900 | -0.15(-0.62%) |
| Apr 16, 2010 | 24.91 | 24.95 | 24.72 | 24.78 | 16,918 | -0.80(-3.13%) |
| Apr 15, 2010 | 25.51 | 25.68 | 25.51 | 25.58 | 6,900 | +0.21(+0.83%) |
| Apr 14, 2010 | 25.84 | 25.84 | 25.37 | 25.37 | 3,430 | +0.78(+3.19%) |
| Apr 13, 2010 | 24.71 | 24.71 | 24.59 | 24.59 | 10,200 | -0.09(-0.38%) |
| Apr 12, 2010 | 24.69 | 24.69 | 24.68 | 24.68 | 5,500 | +0.42(+1.74%) |
| Apr 05, 2010 | 24.26 | 24.26 | 24.26 | 24.26 | 7,300 | +0.45(+1.88%) |
| Mar 31, 2010 | 23.81 | 23.81 | 23.81 | 0 | -0.01(-0.04%) | |
| Mar 30, 2010 | 23.82 | 23.82 | 23.82 | 23.82 | 5,000 | +0.11(+0.45%) |
| Mar 29, 2010 | 23.98 | 23.98 | 23.71 | 23.71 | 4,600 | -0.03(-0.14%) |
| Mar 26, 2010 | 23.74 | 23.75 | 23.74 | 23.75 | 8,100 | -0.08(-0.35%) |
| Mar 25, 2010 | 23.83 | 23.83 | 23.83 | 23.83 | 7,500 | -0.03(-0.11%) |
| Mar 19, 2010 | 23.86 | 23.86 | 23.86 | 23.86 | 4,600 | -0.38(-1.56%) |
| Mar 17, 2010 | 24.23 | 24.23 | 24.23 | 24.23 | 1,400 | +0.18(+0.77%) |
| Mar 16, 2010 | 23.92 | 24.05 | 23.90 | 24.05 | 13,400 | +0.24(+1.01%) |
| Mar 15, 2010 | 23.87 | 23.87 | 23.81 | 23.81 | 2,900 | +0.40(+1.69%) |
| Mar 12, 2010 | 23.41 | 23.41 | 23.41 | 23.41 | 7,100 | +0.41(+1.80%) |
| Mar 11, 2010 | 22.58 | 23.01 | 22.58 | 23.00 | 8,110 | +0.48(+2.15%) |
| Mar 10, 2010 | 22.52 | 22.52 | 22.52 | 22.52 | 5,750 | -0.04(-0.17%) |
| Mar 09, 2010 | 22.56 | 22.56 | 22.56 | 22.56 | 3,000 | +0.52(+2.36%) |
| Mar 05, 2010 | 22.03 | 22.03 | 22.03 | 22.03 | 400 | +1.37(+6.64%) |
| Mar 02, 2010 | 20.66 | 20.66 | 20.66 | 0 | +1.01(+5.16%) | |
| Feb 19, 2010 | 19.65 | 19.65 | 19.65 | 2,500 | -0.31(-1.53%) | |
| Feb 16, 2010 | 19.95 | 19.95 | 19.95 | 2,700 | +1.10(+5.83%) | |
| Feb 08, 2010 | 18.85 | 18.85 | 18.85 | 0 | -0.32(-1.65%) | |
| Jan 28, 2010 | 19.17 | 19.17 | 19.17 | 200 | -0.21(-1.08%) | |
| Jan 27, 2010 | 19.38 | 19.38 | 19.38 | 19.38 | 1,600 | +0.00(+0.00%) |
| Jan 26, 2010 | 19.38 | 19.38 | 19.38 | 19.38 | 1,700 | +0.12(+0.63%) |
| Jan 22, 2010 | 19.26 | 19.26 | 19.26 | 1,500 | -1.28(-6.22%) | |
| Jan 06, 2010 | 20.53 | 20.53 | 20.53 | 20.53 | 7,100 | -0.53(-2.52%) |
| Jan 04, 2010 | 21.07 | 21.07 | 21.07 | 21.07 | 3,400 | +0.10(+0.49%) |
| Dec 31, 2009 | 20.96 | 20.96 | 20.96 | 0 | +0.10(+0.50%) | |
| Dec 30, 2009 | 20.86 | 20.86 | 20.86 | 20.86 | 8,400 | -0.08(-0.38%) |
| Dec 22, 2009 | 20.94 | 20.94 | 20.94 | 0 | +0.08(+0.38%) | |
| Dec 18, 2009 | 20.86 | 20.86 | 20.86 | 20.86 | 200 | -0.50(-2.34%) |
| Dec 16, 2009 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | -0.11(-0.49%) |
| Dec 04, 2009 | 21.47 | 21.47 | 21.47 | 0 | -0.35(-1.61%) | |
| Dec 02, 2009 | 21.82 | 21.82 | 21.82 | 0 | -0.48(-2.16%) | |
| Dec 01, 2009 | 22.30 | 22.30 | 22.30 | 22.30 | 600 | +0.33(+1.51%) |
| Nov 30, 2009 | 22.02 | 22.03 | 21.97 | 21.97 | 8,000 | -0.53(-2.37%) |
| Nov 25, 2009 | 22.50 | 22.50 | 22.50 | 0 | +0.23(+1.03%) | |
| Nov 24, 2009 | 22.28 | 22.28 | 22.28 | 22.28 | 4,357 | -0.01(-0.07%) |
| Nov 23, 2009 | 22.29 | 22.29 | 22.29 | 22.29 | 225 | +0.17(+0.75%) |
| Nov 19, 2009 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | -0.03(-0.14%) |
| Nov 18, 2009 | 22.15 | 22.15 | 22.15 | 22.15 | 1,000 | +0.46(+2.14%) |
| Nov 16, 2009 | 21.69 | 21.69 | 21.69 | 0 | +0.07(+0.35%) | |
| Nov 13, 2009 | 21.62 | 21.62 | 21.62 | 21.62 | 3,600 | +0.09(+0.42%) |
| Nov 12, 2009 | 21.52 | 21.52 | 21.52 | 21.52 | 200 | +0.34(+1.59%) |
| Nov 09, 2009 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | +1.15(+5.75%) |
| Nov 05, 2009 | 20.04 | 20.04 | 20.04 | 20.04 | 0 | +0.15(+0.75%) |
| Nov 04, 2009 | 19.89 | 19.89 | 19.89 | 19.89 | 465 | +0.41(+2.10%) |
| Nov 02, 2009 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | -0.48(-2.41%) |
| Oct 30, 2009 | 19.85 | 19.97 | 19.85 | 19.96 | 1,300 | -0.38(-1.88%) |
| Oct 29, 2009 | 20.34 | 20.34 | 20.34 | 20.34 | 100 | -0.14(-0.68%) |
| Oct 27, 2009 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | -1.01(-4.68%) |
| Oct 20, 2009 | 21.49 | 21.49 | 21.49 | 0 | -0.65(-2.93%) | |
| Oct 19, 2009 | 22.14 | 22.14 | 22.14 | 22.14 | 100 | +0.82(+3.85%) |
| Oct 15, 2009 | 21.31 | 21.31 | 21.31 | 0 | +0.57(+2.73%) | |
| Oct 13, 2009 | 20.75 | 20.75 | 20.75 | 0 | +0.22(+1.06%) | |
| Oct 12, 2009 | 20.53 | 20.53 | 20.53 | 20.53 | 300 | +0.48(+2.39%) |
| Oct 09, 2009 | 19.86 | 20.05 | 19.86 | 20.05 | 956 | +1.23(+6.52%) |
| Oct 07, 2009 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | -0.28(-1.44%) |
| Oct 06, 2009 | 19.10 | 19.10 | 19.10 | 19.10 | 500 | +1.28(+7.19%) |
| Oct 02, 2009 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | -0.70(-3.79%) |
| Sep 30, 2009 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | +0.32(+1.76%) |
| Sep 28, 2009 | 18.20 | 18.20 | 18.20 | 0 | -0.45(-2.40%) | |
| Sep 17, 2009 | 18.65 | 18.65 | 18.65 | 0 | -0.44(-2.29%) | |
| Sep 16, 2009 | 18.72 | 19.08 | 18.72 | 19.08 | 1,200 | +1.11(+6.16%) |
| Sep 15, 2009 | 17.97 | 18.02 | 17.96 | 17.98 | 1,025 | +0.41(+2.31%) |
| Sep 10, 2009 | 17.57 | 17.57 | 17.57 | 0 | +0.55(+3.23%) |
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.
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.