Canadian Western Bank (OP: CBWBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 19.37 | 67 | -0.34(-1.72%) | |||
| Apr 23, 2024 | 19.71 | 27 | +0.37(+1.90%) | |||
| Apr 22, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 100 | +0.25(+1.33%) |
| Apr 17, 2024 | 19.09 | 261 | -0.18(-0.91%) | |||
| Apr 15, 2024 | 19.26 | 4 | -0.22(-1.12%) | |||
| Apr 12, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 215 | -0.20(-1.03%) |
| Apr 11, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 203 | -0.35(-1.74%) |
| Apr 10, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 210 | -0.52(-2.53%) |
| Apr 09, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 517 | +0.06(+0.29%) |
| Apr 08, 2024 | 20.52 | 20.52 | 20.48 | 20.49 | 3,255 | -0.04(-0.17%) |
| Apr 03, 2024 | 20.52 | 323 | +0.01(+0.07%) | |||
| Apr 01, 2024 | 20.51 | 0 | -0.16(-0.77%) | |||
| Mar 27, 2024 | 20.67 | 1,672 | +0.15(+0.75%) | |||
| Mar 26, 2024 | 20.50 | 20.52 | 20.50 | 20.52 | 6,491 | -0.15(-0.75%) |
| Mar 25, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 290 | +0.01(+0.05%) |
| Mar 22, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 170 | -0.03(-0.14%) |
| Mar 21, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 305 | +0.31(+1.52%) |
| Mar 20, 2024 | 20.20 | 20.38 | 20.20 | 20.38 | 309 | +0.01(+0.05%) |
| Mar 19, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 100 | -0.11(-0.54%) |
| Mar 18, 2024 | 20.30 | 20.48 | 20.30 | 20.48 | 800 | -0.36(-1.73%) |
| Mar 15, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 1,993 | -0.01(-0.04%) |
| Mar 08, 2024 | 20.85 | 0 | -0.24(-1.15%) | |||
| Mar 07, 2024 | 21.12 | 21.12 | 21.09 | 21.09 | 1,196 | +0.09(+0.43%) |
| Mar 05, 2024 | 21.00 | 5,041 | -0.38(-1.78%) | |||
| Feb 29, 2024 | 21.38 | 4,812 | +0.05(+0.23%) | |||
| Feb 26, 2024 | 21.33 | 6,430 | +0.29(+1.38%) | |||
| Feb 16, 2024 | 21.04 | 4,122 | +0.59(+2.89%) | |||
| Feb 13, 2024 | 20.45 | 12,386 | -0.83(-3.90%) | |||
| Feb 09, 2024 | 21.28 | 15,057 | -0.12(-0.57%) | |||
| Feb 05, 2024 | 21.40 | 21,479 | -0.62(-2.81%) | |||
| Feb 01, 2024 | 22.02 | 26,441 | -0.25(-1.12%) | |||
| Jan 29, 2024 | 22.27 | 0 | +0.04(+0.18%) | |||
| Jan 23, 2024 | 22.23 | 5,776 | +0.23(+1.05%) | |||
| Jan 18, 2024 | 22.00 | 5,079 | +0.03(+0.13%) | |||
| Jan 17, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 6,889 | -0.46(-2.04%) |
| Jan 12, 2024 | 22.43 | 4,374 | -0.33(-1.45%) | |||
| Jan 05, 2024 | 22.76 | 6,516 | -0.03(-0.13%) | |||
| Jan 03, 2024 | 22.79 | 27,011 | -0.58(-2.48%) | |||
| Dec 27, 2023 | 23.37 | 20,670 | +0.06(+0.25%) | |||
| Dec 21, 2023 | 23.31 | 3 | -0.08(-0.35%) | |||
| Dec 20, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 34,229 | -0.16(-0.67%) |
| Dec 19, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 10,977 | +0.13(+0.58%) |
| Dec 18, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 3,489 | +0.14(+0.59%) |
| Dec 15, 2023 | 23.41 | 23.41 | 23.28 | 23.28 | 44,961 | -0.10(-0.43%) |
| Dec 14, 2023 | 23.35 | 23.41 | 23.27 | 23.38 | 3,485 | +0.98(+4.38%) |
| Dec 13, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 36,017 | +0.30(+1.36%) |
| Dec 12, 2023 | 22.18 | 22.19 | 22.10 | 22.10 | 49,376 | -0.28(-1.26%) |
| Dec 11, 2023 | 22.40 | 22.46 | 22.38 | 22.38 | 25,496 | -0.81(-3.48%) |
| Dec 08, 2023 | 22.59 | 23.19 | 22.59 | 23.19 | 2,148 | +0.73(+3.26%) |
| Dec 07, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 21,333 | +0.19(+0.84%) |
| Dec 06, 2023 | 22.46 | 22.46 | 22.27 | 22.27 | 5,374 | -0.01(-0.04%) |
| Dec 05, 2023 | 22.41 | 22.45 | 22.28 | 22.28 | 11,329 | +1.26(+5.99%) |
| Nov 29, 2023 | 21.02 | 8,853 | -0.07(-0.33%) | |||
| Nov 20, 2023 | 21.09 | 36,595 | +1.10(+5.50%) | |||
| Nov 17, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 7,647 | -1.32(-6.19%) |
| Nov 14, 2023 | 21.31 | 15,790 | +0.31(+1.47%) | |||
| Nov 07, 2023 | 21.00 | 9,104 | -0.21(-0.98%) | |||
| Nov 06, 2023 | 21.07 | 21.25 | 21.07 | 21.21 | 28,849 | +0.18(+0.86%) |
| Nov 03, 2023 | 20.95 | 21.03 | 20.95 | 21.03 | 22,300 | +0.57(+2.79%) |
| Nov 02, 2023 | 20.40 | 20.46 | 20.40 | 20.46 | 6,373 | +0.57(+2.87%) |
| Nov 01, 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 5,127 | -0.61(-2.98%) |
| Oct 17, 2023 | 20.50 | 18,221 | -0.14(-0.68%) | |||
| Oct 16, 2023 | 20.60 | 20.64 | 20.60 | 20.64 | 10,797 | +0.29(+1.43%) |
| Oct 12, 2023 | 20.35 | 14,318 | +0.15(+0.74%) | |||
| Oct 06, 2023 | 20.20 | 996 | +0.30(+1.51%) | |||
| Oct 05, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 55,010 | -0.26(-1.29%) |
| Oct 03, 2023 | 20.16 | 7,342 | -0.75(-3.59%) | |||
| Sep 28, 2023 | 20.91 | 32,018 | +0.29(+1.42%) | |||
| Sep 27, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 2,911 | -0.97(-4.50%) |
| Sep 20, 2023 | 21.59 | 2,084 | +0.17(+0.79%) | |||
| Sep 13, 2023 | 21.42 | 836 | +0.18(+0.85%) | |||
| Sep 05, 2023 | 21.24 | 3,921 | +0.26(+1.24%) | |||
| Sep 01, 2023 | 21.34 | 21.34 | 20.98 | 20.98 | 726 | +1.59(+8.20%) |
| 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%) |
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.