Canadian Western Bank (OP: CBWBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Oct 01, 2010 | 24.35 | 24.35 | 24.35 | 700 | +0.46(+1.90%) | |
| Sep 30, 2010 | 23.90 | 23.90 | 23.90 | 23.90 | 3,300 | +0.70(+3.02%) |
| Sep 23, 2010 | 23.20 | 23.20 | 23.20 | 900 | -0.29(-1.25%) | |
| Sep 21, 2010 | 23.49 | 23.49 | 23.49 | 3,800 | +0.01(+0.06%) | |
| Sep 20, 2010 | 23.48 | 23.48 | 23.48 | 23.48 | 5,600 | -0.03(-0.12%) |
| Sep 17, 2010 | 23.83 | 23.83 | 23.51 | 23.51 | 7,000 | -1.09(-4.43%) |
| Sep 15, 2010 | 24.69 | 24.70 | 24.60 | 24.60 | 5,600 | +0.00(+0.01%) |
| Sep 10, 2010 | 24.59 | 24.59 | 24.59 | 5,000 | +0.66(+2.76%) | |
| Sep 03, 2010 | 23.93 | 23.93 | 23.93 | 5,000 | +0.17(+0.73%) | |
| Sep 02, 2010 | 23.97 | 23.97 | 23.71 | 23.76 | 24,025 | +0.91(+3.97%) |
| 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%) |
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.