Canadian Western Bank (OP: CBWBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2011 | 24.46 | 24.46 | 24.46 | 24.46 | 3,100 | -0.51(-2.04%) |
| Sep 29, 2011 | 25.17 | 25.19 | 24.97 | 24.97 | 8,300 | -1.26(-4.79%) |
| Sep 27, 2011 | 26.23 | 26.23 | 26.23 | 4,400 | +2.09(+8.66%) | |
| Sep 26, 2011 | 24.11 | 24.16 | 24.09 | 24.14 | 7,000 | +0.02(+0.06%) |
| Sep 22, 2011 | 24.12 | 24.12 | 24.12 | 4,400 | -2.14(-8.14%) | |
| Sep 21, 2011 | 26.75 | 26.75 | 26.26 | 26.26 | 4,800 | -2.13(-7.51%) |
| Sep 16, 2011 | 28.39 | 28.39 | 28.39 | 3,700 | +0.51(+1.81%) | |
| Sep 15, 2011 | 27.89 | 27.89 | 27.89 | 27.89 | 8,300 | +0.02(+0.06%) |
| Sep 09, 2011 | 27.87 | 27.87 | 27.87 | 27.87 | 8,600 | -0.83(-2.89%) |
| Sep 07, 2011 | 28.70 | 28.70 | 28.70 | 28.70 | 7,600 | +0.05(+0.18%) |
| Sep 06, 2011 | 28.70 | 28.70 | 28.65 | 28.65 | 4,000 | -1.31(-4.37%) |
| Aug 30, 2011 | 29.96 | 29.96 | 29.96 | 600 | -0.17(-0.55%) | |
| Aug 29, 2011 | 30.12 | 30.12 | 30.12 | 30.12 | 1,300 | +0.93(+3.19%) |
| Aug 26, 2011 | 29.19 | 29.19 | 29.19 | 29.19 | 1,310 | +0.20(+0.69%) |
| Aug 25, 2011 | 28.99 | 28.99 | 28.99 | 28.99 | 2,200 | -0.25(-0.84%) |
| Aug 24, 2011 | 29.24 | 29.24 | 29.24 | 29.24 | 1,700 | +0.22(+0.76%) |
| Aug 23, 2011 | 28.89 | 29.01 | 28.88 | 29.01 | 2,625 | -1.82(-5.89%) |
| Aug 18, 2011 | 30.83 | 30.83 | 30.83 | 1,600 | -0.51(-1.62%) | |
| Aug 17, 2011 | 31.32 | 31.34 | 31.32 | 31.34 | 4,200 | +1.39(+4.63%) |
| Aug 11, 2011 | 29.95 | 29.95 | 29.95 | 3,200 | +0.82(+2.81%) | |
| Aug 09, 2011 | 29.13 | 29.13 | 29.13 | 29.13 | 3,700 | -1.42(-4.65%) |
| Aug 05, 2011 | 30.55 | 30.55 | 30.55 | 1,100 | -2.21(-6.75%) | |
| Jul 21, 2011 | 32.76 | 32.76 | 32.76 | 600 | +1.64(+5.26%) | |
| Jul 15, 2011 | 31.12 | 31.12 | 31.12 | 2,500 | -0.03(-0.10%) | |
| Jul 14, 2011 | 31.18 | 31.18 | 31.15 | 31.15 | 1,000 | -0.43(-1.35%) |
| Jul 13, 2011 | 31.58 | 31.58 | 31.58 | 31.58 | 400 | +0.19(+0.61%) |
| Jul 11, 2011 | 31.39 | 31.39 | 31.39 | 2,200 | -0.51(-1.59%) | |
| Jul 08, 2011 | 31.89 | 31.92 | 31.89 | 31.90 | 1,200 | -0.36(-1.12%) |
| Jul 07, 2011 | 32.23 | 32.26 | 32.23 | 32.26 | 1,300 | +1.38(+4.46%) |
| Jun 28, 2011 | 30.88 | 30.88 | 30.88 | 700 | +0.40(+1.32%) | |
| Jun 27, 2011 | 30.57 | 30.57 | 30.47 | 30.48 | 3,650 | -0.17(-0.56%) |
| Jun 23, 2011 | 30.65 | 30.65 | 30.65 | 700 | -0.66(-2.10%) | |
| Jun 22, 2011 | 31.31 | 31.31 | 31.31 | 31.31 | 1,600 | +0.14(+0.45%) |
| Jun 20, 2011 | 31.17 | 31.17 | 31.17 | 600 | +0.90(+2.97%) | |
| Jun 16, 2011 | 30.27 | 30.27 | 30.27 | 700 | -0.86(-2.76%) | |
| Jun 10, 2011 | 31.13 | 31.13 | 31.13 | 31.13 | 600 | -0.33(-1.05%) |
| Jun 09, 2011 | 31.46 | 31.46 | 31.46 | 31.46 | 350 | +0.05(+0.18%) |
| Jun 06, 2011 | 31.41 | 31.41 | 31.41 | 400 | +0.01(+0.02%) | |
| Jun 03, 2011 | 31.48 | 31.48 | 31.40 | 31.40 | 7,200 | +0.37(+1.19%) |
| May 18, 2011 | 31.03 | 31.03 | 31.03 | 1,200 | -1.09(-3.38%) | |
| May 11, 2011 | 32.12 | 32.12 | 32.12 | 1,400 | +0.58(+1.83%) | |
| May 10, 2011 | 31.54 | 31.54 | 31.54 | 31.54 | 700 | +0.23(+0.75%) |
| May 04, 2011 | 31.31 | 31.31 | 31.31 | 5,800 | -0.39(-1.24%) | |
| May 03, 2011 | 31.76 | 31.76 | 31.67 | 31.70 | 7,900 | -0.13(-0.41%) |
| Apr 29, 2011 | 31.83 | 31.83 | 31.83 | 31.83 | 2,100 | +0.09(+0.28%) |
| Apr 28, 2011 | 31.84 | 31.84 | 31.74 | 31.74 | 1,100 | -0.26(-0.82%) |
| Apr 21, 2011 | 32.00 | 32.00 | 32.00 | 500 | +0.06(+0.20%) | |
| Apr 18, 2011 | 31.94 | 31.94 | 31.94 | 31.94 | 500 | -0.16(-0.50%) |
| Apr 15, 2011 | 32.11 | 32.11 | 32.10 | 32.10 | 5,000 | +0.56(+1.78%) |
| Apr 12, 2011 | 31.54 | 31.54 | 31.54 | 31.54 | 3,600 | -0.27(-0.85%) |
| Apr 06, 2011 | 31.81 | 31.81 | 31.81 | 31.81 | 3,100 | -0.28(-0.88%) |
| Apr 04, 2011 | 32.09 | 32.09 | 32.09 | 32.09 | 200 | +0.18(+0.55%) |
| Mar 30, 2011 | 31.92 | 31.92 | 31.92 | 31.92 | 200 | +0.27(+0.85%) |
| Mar 29, 2011 | 31.46 | 31.65 | 31.43 | 31.65 | 900 | +0.23(+0.74%) |
| Mar 25, 2011 | 31.42 | 31.42 | 31.42 | 31.42 | 100 | -0.42(-1.33%) |
| Mar 24, 2011 | 31.80 | 31.84 | 31.75 | 31.84 | 4,000 | +1.06(+3.44%) |
| Mar 22, 2011 | 30.78 | 30.78 | 30.78 | 30.78 | 500 | -0.11(-0.36%) |
| Mar 21, 2011 | 30.89 | 30.89 | 30.89 | 30.89 | 500 | +0.17(+0.55%) |
| Mar 18, 2011 | 30.70 | 30.72 | 30.70 | 30.72 | 1,120 | +0.21(+0.69%) |
| Mar 17, 2011 | 30.56 | 30.56 | 30.51 | 30.51 | 1,300 | +0.06(+0.21%) |
| Mar 15, 2011 | 30.45 | 30.45 | 30.45 | 30.45 | 400 | -0.66(-2.13%) |
| Mar 14, 2011 | 30.93 | 31.11 | 30.93 | 31.11 | 5,100 | +0.24(+0.77%) |
| Mar 11, 2011 | 30.87 | 30.87 | 30.87 | 30.87 | 3,600 | +0.12(+0.38%) |
| Mar 10, 2011 | 30.77 | 30.77 | 30.75 | 30.75 | 910 | -0.30(-0.96%) |
| Mar 09, 2011 | 31.12 | 31.14 | 30.98 | 31.05 | 1,405 | +0.01(+0.02%) |
| Mar 08, 2011 | 30.99 | 31.04 | 30.99 | 31.04 | 4,500 | -0.19(-0.60%) |
| Mar 07, 2011 | 31.23 | 31.23 | 31.23 | 31.23 | 300 | -0.51(-1.60%) |
| Mar 03, 2011 | 31.74 | 31.74 | 31.74 | 31.74 | 3,600 | +0.38(+1.23%) |
| Mar 01, 2011 | 31.35 | 31.35 | 31.35 | 600 | -0.53(-1.67%) | |
| Feb 28, 2011 | 31.89 | 31.89 | 31.89 | 31.89 | 6,700 | +0.60(+1.91%) |
| Feb 24, 2011 | 31.29 | 31.29 | 31.29 | 3,400 | +0.31(+1.00%) | |
| Feb 23, 2011 | 30.44 | 30.98 | 30.44 | 30.98 | 8,600 | +0.18(+0.59%) |
| Feb 22, 2011 | 31.49 | 31.49 | 30.61 | 30.80 | 3,825 | -1.20(-3.75%) |
| Feb 17, 2011 | 32.00 | 32.00 | 32.00 | 3,200 | +0.59(+1.88%) | |
| Feb 14, 2011 | 31.41 | 31.41 | 31.41 | 3,200 | +0.03(+0.10%) | |
| Feb 11, 2011 | 31.08 | 31.38 | 31.08 | 31.38 | 661 | +0.43(+1.39%) |
| Feb 09, 2011 | 30.95 | 30.95 | 30.95 | 100 | -0.25(-0.81%) | |
| Feb 08, 2011 | 31.16 | 31.21 | 31.16 | 31.20 | 4,000 | +0.40(+1.28%) |
| Feb 07, 2011 | 30.73 | 30.87 | 30.70 | 30.81 | 5,260 | +0.23(+0.77%) |
| Feb 04, 2011 | 30.65 | 30.65 | 30.41 | 30.57 | 2,000 | +0.78(+2.61%) |
| Jan 31, 2011 | 29.80 | 29.80 | 29.80 | 3,600 | +0.69(+2.38%) | |
| Jan 25, 2011 | 29.11 | 29.11 | 29.11 | 4,600 | +0.12(+0.40%) | |
| Jan 20, 2011 | 28.99 | 28.99 | 28.99 | 1,500 | -0.50(-1.70%) | |
| Jan 19, 2011 | 29.48 | 29.49 | 29.48 | 29.49 | 5,300 | -0.36(-1.20%) |
| Jan 18, 2011 | 29.86 | 29.86 | 29.85 | 29.85 | 5,000 | +1.12(+3.90%) |
| Jan 13, 2011 | 28.73 | 28.73 | 28.73 | 28.73 | 7,400 | +0.06(+0.20%) |
| Jan 12, 2011 | 28.67 | 28.67 | 28.67 | 28.67 | 500 | -0.06(-0.20%) |
| Jan 11, 2011 | 28.72 | 28.73 | 28.72 | 28.73 | 5,100 | +0.71(+2.55%) |
| Jan 07, 2011 | 28.02 | 28.02 | 28.02 | 3,200 | -0.52(-1.81%) | |
| Jan 04, 2011 | 28.53 | 28.53 | 28.53 | 1,000 | +0.33(+1.19%) | |
| Dec 30, 2010 | 28.20 | 28.20 | 28.20 | 0 | -0.44(-1.54%) | |
| Dec 29, 2010 | 28.87 | 28.87 | 28.48 | 28.64 | 5,520 | +0.16(+0.57%) |
| Dec 28, 2010 | 28.48 | 28.48 | 28.48 | 28.48 | 1,500 | +0.08(+0.28%) |
| Dec 23, 2010 | 28.40 | 28.40 | 28.40 | 0 | +0.55(+1.97%) | |
| Dec 21, 2010 | 27.85 | 27.85 | 27.85 | 2,100 | -0.68(-2.38%) | |
| Dec 20, 2010 | 27.71 | 28.53 | 27.71 | 28.53 | 9,050 | +0.74(+2.66%) |
| Dec 17, 2010 | 28.35 | 28.35 | 27.79 | 27.79 | 10,400 | -1.07(-3.69%) |
| Dec 16, 2010 | 28.97 | 28.97 | 28.70 | 28.86 | 4,800 | -0.75(-2.54%) |
| Dec 15, 2010 | 29.62 | 29.75 | 29.61 | 29.61 | 3,200 | +0.30(+1.03%) |
| Dec 14, 2010 | 29.49 | 29.52 | 29.31 | 29.31 | 3,885 | +0.14(+0.48%) |
| Dec 13, 2010 | 29.26 | 29.26 | 29.17 | 29.17 | 2,200 | -0.06(-0.22%) |
| Dec 10, 2010 | 28.82 | 29.23 | 28.82 | 29.23 | 3,500 | +0.54(+1.89%) |
| Dec 09, 2010 | 28.46 | 28.71 | 28.43 | 28.69 | 31,925 | +0.28(+0.99%) |
| Dec 08, 2010 | 28.25 | 28.50 | 28.19 | 28.41 | 9,050 | +0.56(+2.00%) |
| Dec 07, 2010 | 28.12 | 28.12 | 27.52 | 27.85 | 3,225 | +0.67(+2.46%) |
| Dec 06, 2010 | 27.13 | 27.31 | 27.13 | 27.18 | 4,913 | -0.05(-0.20%) |
| Dec 03, 2010 | 27.21 | 27.24 | 27.21 | 27.24 | 1,400 | -0.17(-0.60%) |
| Dec 02, 2010 | 27.40 | 27.41 | 27.40 | 27.41 | 3,700 | +0.94(+3.54%) |
| Dec 01, 2010 | 26.47 | 26.47 | 26.47 | 26.47 | 2,800 | +0.36(+1.37%) |
| Nov 30, 2010 | 25.90 | 26.11 | 25.90 | 26.11 | 5,440 | +0.78(+3.08%) |
| Nov 19, 2010 | 25.33 | 25.33 | 25.33 | 25.33 | 200 | +0.75(+3.06%) |
| Nov 16, 2010 | 24.58 | 24.58 | 24.58 | 24.58 | 2,700 | -0.24(-0.97%) |
| Nov 12, 2010 | 24.82 | 24.82 | 24.82 | 24.82 | 2,300 | -0.28(-1.11%) |
| Nov 05, 2010 | 25.10 | 25.10 | 25.10 | 25.10 | 2,100 | -0.27(-1.07%) |
| Nov 04, 2010 | 25.37 | 25.37 | 25.37 | 25.37 | 2,300 | +0.71(+2.86%) |
| Nov 03, 2010 | 24.66 | 24.66 | 24.66 | 24.66 | 100 | -0.19(-0.77%) |
| Oct 29, 2010 | 24.86 | 24.86 | 24.86 | 3,500 | +0.80(+3.35%) | |
| Oct 28, 2010 | 24.02 | 24.05 | 24.02 | 24.05 | 7,200 | +0.12(+0.50%) |
| Oct 27, 2010 | 23.90 | 23.93 | 23.90 | 23.93 | 6,900 | -0.40(-1.64%) |
| Oct 25, 2010 | 24.35 | 24.35 | 24.33 | 24.33 | 9,400 | +0.09(+0.37%) |
| Oct 22, 2010 | 24.24 | 24.24 | 24.24 | 24.24 | 4,000 | -0.32(-1.30%) |
| Oct 21, 2010 | 24.49 | 24.60 | 24.49 | 24.56 | 26,900 | -0.04(-0.16%) |
| Oct 20, 2010 | 24.60 | 24.60 | 24.60 | 24.60 | 6,400 | -0.20(-0.82%) |
| Oct 15, 2010 | 24.80 | 24.80 | 24.80 | 1,500 | -0.57(-2.24%) | |
| Oct 13, 2010 | 25.37 | 25.37 | 25.37 | 2,600 | +0.69(+2.79%) | |
| Oct 08, 2010 | 24.68 | 24.68 | 24.68 | 600 | +0.33(+1.34%) |
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.