Canadian Western Bank (OP: CBWBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2023 | 19.39 | 496 | +0.77(+4.15%) | |||
| Aug 23, 2023 | 18.62 | 65 | +0.07(+0.37%) | |||
| Aug 21, 2023 | 18.55 | 10 | +0.04(+0.21%) | |||
| Aug 17, 2023 | 18.51 | 0 | -0.93(-4.77%) | |||
| Aug 02, 2023 | 19.44 | 56 | -0.28(-1.42%) | |||
| Aug 01, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 4,023 | -0.35(-1.72%) |
| Jul 26, 2023 | 20.07 | 248 | -0.14(-0.72%) | |||
| Jul 24, 2023 | 20.21 | 3,610 | -0.05(-0.25%) | |||
| Jul 20, 2023 | 20.26 | 1 | -0.15(-0.76%) | |||
| Jul 19, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 3,000 | -0.16(-0.75%) |
| Jul 17, 2023 | 20.57 | 5 | +0.54(+2.70%) | |||
| Jul 13, 2023 | 20.03 | 9 | +0.96(+5.03%) | |||
| Jul 11, 2023 | 19.07 | 5 | +0.44(+2.38%) | |||
| Jul 07, 2023 | 18.63 | 0 | +0.32(+1.72%) | |||
| Jul 06, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 100 | -0.29(-1.54%) |
| Jul 05, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 611 | +0.35(+1.90%) |
| Jun 28, 2023 | 18.25 | 0 | -0.15(-0.82%) | |||
| Jun 27, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 129 | -0.26(-1.39%) |
| Jun 21, 2023 | 18.66 | 0 | +0.05(+0.29%) | |||
| Jun 20, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 128 | -0.14(-0.77%) |
| Jun 14, 2023 | 18.75 | 1,000 | +0.20(+1.08%) | |||
| Jun 07, 2023 | 18.55 | 2,040 | +0.12(+0.65%) | |||
| May 30, 2023 | 18.43 | 50 | +1.49(+8.80%) | |||
| May 26, 2023 | 16.97 | 16.98 | 16.94 | 16.94 | 1,511 | -1.01(-5.63%) |
| May 25, 2023 | 17.91 | 17.95 | 17.91 | 17.95 | 1,000 | -0.60(-3.21%) |
| May 23, 2023 | 18.55 | 0 | +0.12(+0.62%) | |||
| May 17, 2023 | 18.43 | 0 | +0.71(+4.04%) | |||
| May 11, 2023 | 17.71 | 1,085 | +0.12(+0.68%) | |||
| May 04, 2023 | 17.59 | 48 | -0.12(-0.65%) | |||
| May 03, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 100 | +0.25(+1.42%) |
| May 02, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 1,250 | -0.53(-2.93%) |
| Apr 28, 2023 | 17.99 | 44 | +0.42(+2.40%) | |||
| Apr 26, 2023 | 17.57 | 0 | +0.19(+1.11%) | |||
| Apr 25, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 150 | -0.29(-1.66%) |
| Apr 21, 2023 | 17.67 | 50 | -0.33(-1.84%) | |||
| Apr 18, 2023 | 18.00 | 0 | +1.00(+5.88%) | |||
| Apr 10, 2023 | 17.00 | 0 | -0.92(-5.13%) | |||
| Apr 05, 2023 | 17.92 | 0 | -0.12(-0.67%) | |||
| Apr 04, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 100 | -0.37(-2.01%) |
| Apr 03, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 100 | +0.74(+4.19%) |
| Mar 27, 2023 | 17.67 | 0 | +0.14(+0.80%) | |||
| Mar 23, 2023 | 17.53 | 1 | -0.06(-0.33%) | |||
| Mar 22, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 239 | +0.01(+0.05%) |
| Mar 21, 2023 | 17.52 | 17.63 | 17.52 | 17.58 | 3,283 | +0.39(+2.27%) |
| Mar 20, 2023 | 17.67 | 17.67 | 17.17 | 17.19 | 3,200 | -0.48(-2.72%) |
| Mar 16, 2023 | 17.67 | 50 | +0.67(+3.94%) | |||
| Mar 15, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | -0.54(-3.08%) |
| Mar 14, 2023 | 17.88 | 17.88 | 17.54 | 17.54 | 300 | -0.29(-1.63%) |
| Mar 13, 2023 | 17.68 | 17.85 | 17.68 | 17.83 | 8,652 | -0.15(-0.81%) |
| Mar 10, 2023 | 18.01 | 18.01 | 17.98 | 17.98 | 312 | -0.83(-4.43%) |
| Mar 08, 2023 | 18.81 | 0 | -0.19(-1.00%) | |||
| Mar 07, 2023 | 19.23 | 19.23 | 19.00 | 19.00 | 1,000 | -0.58(-2.96%) |
| Mar 02, 2023 | 19.58 | 0 | -0.89(-4.36%) | |||
| Mar 01, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 155 | -0.65(-3.07%) |
| Feb 14, 2023 | 21.12 | 50,714 | +0.06(+0.28%) | |||
| Feb 07, 2023 | 21.06 | 3 | +0.80(+3.95%) | |||
| Feb 06, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 100 | -1.11(-5.20%) |
| Feb 02, 2023 | 21.37 | 0 | +1.24(+6.18%) | |||
| Jan 23, 2023 | 20.13 | 0 | +0.06(+0.29%) | |||
| Jan 20, 2023 | 19.90 | 20.07 | 19.90 | 20.07 | 1,600 | -0.58(-2.81%) |
| Jan 18, 2023 | 20.65 | 0 | +0.56(+2.79%) | |||
| Jan 17, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 120 | +0.08(+0.39%) |
| Jan 13, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 1,270 | -0.15(-0.73%) |
| Jan 12, 2023 | 20.28 | 20.28 | 20.16 | 20.16 | 535 | +0.82(+4.24%) |
| Jan 09, 2023 | 19.34 | 20 | +0.29(+1.52%) | |||
| Jan 06, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 284 | +1.32(+7.45%) |
| Dec 29, 2022 | 17.73 | 0 | +0.02(+0.11%) | |||
| Dec 28, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 310 | -0.11(-0.62%) |
| Dec 21, 2022 | 17.82 | 0 | +0.35(+2.00%) | |||
| Dec 19, 2022 | 17.47 | 82 | +0.28(+1.63%) | |||
| Dec 15, 2022 | 17.19 | 11 | -0.78(-4.36%) | |||
| Dec 13, 2022 | 17.97 | 2,043 | +0.19(+1.09%) | |||
| Dec 12, 2022 | 17.78 | 17.78 | 17.78 | 17.78 | 100 | +0.06(+0.34%) |
| Dec 06, 2022 | 17.72 | 48 | -0.27(-1.50%) | |||
| Dec 02, 2022 | 17.99 | 77 | -1.14(-5.96%) | |||
| Dec 01, 2022 | 19.13 | 19.13 | 19.13 | 19.13 | 100 | +0.21(+1.11%) |
| Nov 30, 2022 | 19.37 | 19.37 | 18.80 | 18.92 | 5,490 | -0.34(-1.79%) |
| Nov 29, 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 472 | -0.27(-1.37%) |
| Nov 23, 2022 | 19.53 | 8 | +0.19(+0.99%) | |||
| Nov 22, 2022 | 19.34 | 19.34 | 19.34 | 19.34 | 100 | +0.56(+3.00%) |
| Nov 21, 2022 | 18.79 | 18.79 | 18.78 | 18.78 | 1,224 | -0.03(-0.13%) |
| Nov 17, 2022 | 18.80 | 104 | -0.05(-0.26%) | |||
| Nov 16, 2022 | 18.85 | 18.85 | 18.83 | 18.85 | 1,415 | -0.33(-1.73%) |
| Nov 15, 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 2,888 | +0.13(+0.69%) |
| Nov 14, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 1,300 | +0.04(+0.18%) |
| Nov 11, 2022 | 19.00 | 19.02 | 19.00 | 19.02 | 400 | +0.32(+1.74%) |
| Nov 10, 2022 | 18.68 | 18.69 | 18.68 | 18.69 | 523 | +1.16(+6.62%) |
| Nov 09, 2022 | 17.25 | 17.54 | 17.25 | 17.53 | 6,147 | +0.14(+0.81%) |
| Nov 08, 2022 | 17.40 | 17.40 | 17.39 | 17.39 | 2,154 | -0.13(-0.74%) |
| Nov 01, 2022 | 17.52 | 0 | +0.20(+1.17%) | |||
| Oct 31, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 460 | +0.12(+0.69%) |
| Oct 27, 2022 | 17.20 | 0 | +0.70(+4.24%) | |||
| Oct 21, 2022 | 16.50 | 0 | +0.04(+0.24%) | |||
| Oct 20, 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 400 | -0.17(-1.02%) |
| Oct 19, 2022 | 16.63 | 16.69 | 16.63 | 16.63 | 200 | -0.15(-0.91%) |
| Oct 18, 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 412 | +0.72(+4.50%) |
| Oct 14, 2022 | 16.06 | 26 | +0.24(+1.52%) | |||
| Oct 12, 2022 | 15.82 | 26 | +0.12(+0.76%) | |||
| Oct 11, 2022 | 15.76 | 15.96 | 15.70 | 15.70 | 5,719 | -0.17(-1.07%) |
| Oct 10, 2022 | 15.95 | 15.95 | 15.87 | 15.87 | 1,363 | -0.30(-1.87%) |
| Oct 07, 2022 | 16.08 | 16.39 | 16.08 | 16.17 | 16,660 | -0.64(-3.79%) |
| Oct 05, 2022 | 16.81 | 126 | -0.54(-3.11%) | |||
| Oct 04, 2022 | 17.20 | 17.35 | 17.20 | 17.35 | 278 | +1.20(+7.43%) |
| Sep 29, 2022 | 16.15 | 61 | -0.20(-1.22%) | |||
| Sep 27, 2022 | 16.35 | 6 | -0.16(-0.97%) | |||
| Sep 23, 2022 | 16.51 | 0 | -0.81(-4.68%) | |||
| Sep 22, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 100 | -0.44(-2.48%) |
| Sep 21, 2022 | 18.06 | 18.06 | 17.76 | 17.76 | 1,250 | -0.21(-1.17%) |
| Sep 20, 2022 | 18.05 | 18.12 | 17.96 | 17.97 | 1,308 | -0.67(-3.59%) |
| Sep 16, 2022 | 18.64 | 22 | +0.00(+0.00%) | |||
| Sep 15, 2022 | 18.79 | 18.79 | 18.64 | 18.64 | 2,220 | -0.08(-0.41%) |
| Sep 14, 2022 | 18.64 | 18.77 | 18.60 | 18.72 | 4,500 | +0.16(+0.85%) |
| Sep 13, 2022 | 18.84 | 18.84 | 18.56 | 18.56 | 400 | -1.08(-5.50%) |
| Sep 12, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 100 | +1.07(+5.76%) |
| Sep 08, 2022 | 18.57 | 6 | +0.37(+2.03%) | |||
| Sep 07, 2022 | 18.19 | 18.20 | 18.19 | 18.20 | 219 | -0.25(-1.36%) |
| Sep 06, 2022 | 18.45 | 18.51 | 18.45 | 18.45 | 502 | +0.05(+0.27%) |
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.