Canadian Western Bank (OP: CBWBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 22.40 | 22.40 | 22.40 | 0 | +0.13(+0.58%) | |
| Apr 29, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 145 | +0.27(+1.23%) |
| Apr 26, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.05(+0.23%) |
| Apr 24, 2019 | 21.95 | 21.95 | 21.95 | 0 | -0.05(-0.23%) | |
| Apr 22, 2019 | 22.01 | 22.01 | 22.00 | 22.00 | 200 | -0.13(-0.58%) |
| Apr 18, 2019 | 22.11 | 22.13 | 22.11 | 22.13 | 2,600 | +0.59(+2.74%) |
| Apr 15, 2019 | 21.54 | 21.54 | 21.54 | 0 | -0.16(-0.73%) | |
| Apr 12, 2019 | 21.91 | 21.91 | 21.70 | 21.70 | 2,100 | +0.51(+2.43%) |
| Apr 10, 2019 | 21.18 | 21.18 | 21.18 | 0 | -0.13(-0.59%) | |
| Apr 09, 2019 | 21.31 | 21.31 | 21.31 | 7 | +0.00(+0.00%) | |
| Apr 08, 2019 | 21.31 | 21.31 | 21.31 | 21.31 | 100 | +0.16(+0.74%) |
| Apr 05, 2019 | 21.15 | 21.15 | 21.15 | 21.15 | 100 | -0.03(-0.15%) |
| Apr 04, 2019 | 21.29 | 21.29 | 21.19 | 21.19 | 1,072 | +0.30(+1.41%) |
| Apr 02, 2019 | 20.89 | 20.89 | 20.89 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 21.02 | 21.02 | 20.89 | 3,215 | -0.13(-0.62%) | |
| Mar 28, 2019 | 21.02 | 21.02 | 21.02 | 0 | -0.20(-0.94%) | |
| Mar 27, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 100 | +0.14(+0.69%) |
| Mar 26, 2019 | 21.07 | 21.07 | 21.07 | 21.07 | 200 | +0.02(+0.07%) |
| Mar 22, 2019 | 21.06 | 21.06 | 21.06 | 0 | -1.01(-4.58%) | |
| Mar 21, 2019 | 22.07 | 22.07 | 22.07 | 5 | +0.00(+0.00%) | |
| Mar 18, 2019 | 22.07 | 22.07 | 22.07 | 0 | -0.00(-0.01%) | |
| Mar 15, 2019 | 22.07 | 22.07 | 22.07 | 10 | +0.00(+0.00%) | |
| Mar 14, 2019 | 22.05 | 22.07 | 22.05 | 22.07 | 2,495 | -0.01(-0.05%) |
| Mar 13, 2019 | 21.90 | 22.18 | 21.90 | 22.08 | 6,110 | -0.17(-0.75%) |
| Mar 12, 2019 | 22.06 | 22.25 | 22.06 | 22.25 | 300 | +0.66(+3.06%) |
| Mar 08, 2019 | 21.59 | 21.59 | 21.59 | 0 | -0.03(-0.16%) | |
| Mar 07, 2019 | 22.73 | 22.73 | 21.57 | 21.62 | 1,566 | -0.92(-4.06%) |
| Mar 06, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 100 | -0.89(-3.80%) |
| Feb 28, 2019 | 23.43 | 23.43 | 23.43 | 0 | -0.02(-0.09%) | |
| Feb 26, 2019 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
| Feb 25, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 109 | +0.49(+2.13%) |
| Feb 20, 2019 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 22.90 | 22.96 | 22.90 | 22.96 | 247 | +0.47(+2.09%) |
| Feb 15, 2019 | 22.49 | 22.49 | 22.49 | 2,032 | +0.00(+0.00%) | |
| Feb 14, 2019 | 22.49 | 22.49 | 22.18 | 22.49 | 200 | +0.97(+4.51%) |
| Feb 11, 2019 | 21.52 | 21.52 | 21.52 | 0 | -0.59(-2.67%) | |
| Feb 07, 2019 | 22.11 | 22.11 | 22.11 | 0 | -0.32(-1.45%) | |
| Feb 06, 2019 | 22.43 | 22.43 | 22.43 | 6 | +0.00(+0.00%) | |
| Feb 05, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 100 | -0.23(-1.00%) |
| Feb 04, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 100 | +0.24(+1.07%) |
| Jan 31, 2019 | 22.42 | 22.42 | 22.42 | 0 | -0.08(-0.36%) | |
| Jan 30, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.10(+0.45%) |
| Jan 29, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 1,000 | +0.00(+0.00%) |
| Jan 28, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 1,018 | +0.20(+0.92%) |
| Jan 25, 2019 | 22.07 | 22.22 | 22.07 | 22.20 | 600 | +0.04(+0.17%) |
| Jan 23, 2019 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 22.71 | 22.71 | 22.16 | 22.16 | 461 | +0.37(+1.70%) |
| Jan 17, 2019 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) | |
| Jan 14, 2019 | 21.79 | 21.79 | 21.79 | 0 | +0.01(+0.05%) | |
| Jan 11, 2019 | 20.12 | 21.78 | 20.12 | 21.78 | 2,700 | +0.56(+2.64%) |
| Jan 10, 2019 | 21.22 | 21.22 | 21.22 | 21 | +0.00(+0.00%) | |
| Jan 09, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 3,562 | +0.56(+2.71%) |
| Jan 08, 2019 | 20.66 | 20.66 | 20.66 | 5 | +0.00(+0.00%) | |
| Jan 07, 2019 | 20.66 | 20.66 | 20.66 | 20.66 | 204 | +0.29(+1.42%) |
| Jan 04, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 100 | +0.80(+4.09%) |
| Jan 03, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 100 | +0.49(+2.57%) |
| Jan 02, 2019 | 19.00 | 19.08 | 18.99 | 19.08 | 15,359 | -0.12(-0.63%) |
| Dec 31, 2018 | 19.22 | 19.22 | 19.20 | 19.20 | 4,000 | +0.34(+1.81%) |
| Dec 28, 2018 | 18.58 | 18.91 | 18.58 | 18.86 | 500 | +0.53(+2.89%) |
| Dec 27, 2018 | 18.30 | 18.33 | 18.26 | 18.33 | 470 | -0.14(-0.76%) |
| Dec 24, 2018 | 18.47 | 18.47 | 18.47 | 0 | +0.16(+0.88%) | |
| Dec 21, 2018 | 18.31 | 18.31 | 18.31 | 18.31 | 9,700 | -0.87(-4.55%) |
| Dec 19, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 19.12 | 19.18 | 19.12 | 19.18 | 8,734 | +0.02(+0.10%) |
| Dec 17, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 19,729 | -0.51(-2.59%) |
| Dec 14, 2018 | 19.67 | 19.67 | 19.67 | 25,700 | +0.00(+0.00%) | |
| Dec 13, 2018 | 19.60 | 19.67 | 19.53 | 19.67 | 80,500 | -0.43(-2.14%) |
| Dec 12, 2018 | 20.08 | 20.29 | 20.08 | 20.10 | 60,500 | +0.13(+0.65%) |
| Dec 11, 2018 | 19.31 | 20.15 | 19.23 | 19.97 | 143,982 | +0.28(+1.44%) |
| Dec 07, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.53(+2.75%) | |
| Dec 06, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 100 | -1.98(-9.37%) |
| Dec 04, 2018 | 21.34 | 21.34 | 21.14 | 21.14 | 200 | -0.63(-2.90%) |
| Dec 03, 2018 | 22.16 | 22.16 | 21.77 | 21.77 | 1,938 | +0.09(+0.42%) |
| Nov 30, 2018 | 21.69 | 21.69 | 21.68 | 21.68 | 2,600 | +0.05(+0.23%) |
| Nov 29, 2018 | 21.63 | 21.63 | 21.63 | 21.63 | 100 | +0.46(+2.17%) |
| Nov 28, 2018 | 20.80 | 21.17 | 20.80 | 21.17 | 4,106 | +0.12(+0.57%) |
| Nov 27, 2018 | 21.07 | 21.07 | 21.05 | 21.05 | 350 | +0.13(+0.62%) |
| Nov 26, 2018 | 20.96 | 20.96 | 20.92 | 20.92 | 270 | -1.34(-6.02%) |
| Nov 23, 2018 | 22.26 | 22.26 | 22.26 | 60 | +0.00(+0.00%) | |
| Nov 20, 2018 | 22.26 | 22.26 | 22.26 | 0 | -0.78(-3.39%) | |
| Nov 15, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.06(+0.26%) | |
| Nov 14, 2018 | 23.68 | 23.68 | 22.95 | 22.98 | 400 | -0.58(-2.46%) |
| Nov 13, 2018 | 23.56 | 23.56 | 23.56 | 23.56 | 8,355 | -0.15(-0.64%) |
| Nov 12, 2018 | 23.71 | 23.71 | 23.71 | 23.71 | 100 | -0.21(-0.88%) |
| Nov 09, 2018 | 24.36 | 24.36 | 23.92 | 23.92 | 300 | -1.15(-4.59%) |
| Nov 08, 2018 | 25.07 | 25.07 | 25.07 | 3 | +0.00(+0.00%) | |
| Nov 07, 2018 | 24.54 | 25.07 | 24.51 | 25.07 | 1,000 | +0.94(+3.90%) |
| Nov 06, 2018 | 24.03 | 24.13 | 24.03 | 24.13 | 200 | +0.62(+2.64%) |
| Nov 05, 2018 | 23.51 | 23.51 | 23.51 | 4 | +0.00(+0.00%) | |
| Nov 02, 2018 | 23.51 | 23.51 | 23.51 | 4,313 | +0.00(+0.00%) | |
| Oct 31, 2018 | 23.51 | 23.51 | 23.51 | 0 | +0.55(+2.40%) | |
| Oct 30, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 105 | -0.14(-0.61%) |
| Oct 26, 2018 | 23.10 | 23.10 | 23.10 | 0 | -0.42(-1.79%) | |
| Oct 25, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | -0.31(-1.30%) |
| Oct 24, 2018 | 23.97 | 23.97 | 23.83 | 23.83 | 200 | -0.11(-0.46%) |
| Oct 23, 2018 | 23.53 | 23.94 | 23.53 | 23.94 | 300 | -0.30(-1.23%) |
| Oct 22, 2018 | 24.36 | 24.36 | 24.24 | 24.24 | 5,108 | -1.10(-4.35%) |
| Oct 19, 2018 | 25.34 | 25.34 | 25.34 | 25.34 | 100 | -0.54(-2.07%) |
| Oct 18, 2018 | 25.90 | 25.91 | 25.87 | 25.88 | 3,023 | -0.21(-0.82%) |
| Oct 17, 2018 | 26.09 | 26.09 | 26.09 | 26.09 | 100 | -0.04(-0.13%) |
| Oct 16, 2018 | 26.12 | 26.12 | 26.12 | 26.12 | 250 | +0.36(+1.38%) |
| Oct 15, 2018 | 25.77 | 25.77 | 25.77 | 21 | +0.00(+0.00%) | |
| Oct 11, 2018 | 25.77 | 25.77 | 25.77 | 0 | +1.13(+4.59%) | |
| Oct 10, 2018 | 24.64 | 24.64 | 24.64 | 14 | +0.00(+0.00%) | |
| Oct 09, 2018 | 24.64 | 24.64 | 24.64 | 24.64 | 1,000 | -0.35(-1.40%) |
| Oct 08, 2018 | 24.99 | 24.99 | 24.99 | 21 | +0.00(+0.00%) | |
| Oct 05, 2018 | 25.31 | 25.31 | 24.99 | 24.99 | 600 | -0.62(-2.42%) |
| Oct 04, 2018 | 25.92 | 25.92 | 25.61 | 25.61 | 200 | -0.92(-3.47%) |
| Oct 01, 2018 | 26.53 | 26.53 | 26.53 | 0 | -0.24(-0.90%) | |
| Sep 28, 2018 | 26.77 | 26.77 | 26.77 | 2 | +0.00(+0.00%) | |
| Sep 27, 2018 | 26.77 | 26.77 | 26.77 | 1 | +0.00(+0.00%) | |
| Sep 25, 2018 | 26.77 | 26.77 | 26.77 | 0 | +0.27(+1.02%) | |
| Sep 21, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
| Sep 18, 2018 | 26.50 | 26.50 | 26.50 | 0 | -0.46(-1.71%) | |
| Sep 12, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.28(+1.05%) | |
| Sep 11, 2018 | 26.68 | 26.68 | 26.68 | 26.68 | 170 | -0.31(-1.15%) |
| Sep 10, 2018 | 26.99 | 26.99 | 26.99 | 45 | +0.00(+0.00%) | |
| Sep 07, 2018 | 26.99 | 26.99 | 26.99 | 26.99 | 100 | +0.17(+0.63%) |
| Sep 05, 2018 | 26.82 | 26.82 | 26.82 | 0 | +0.33(+1.25%) | |
| Sep 04, 2018 | 26.49 | 26.49 | 26.49 | 26.49 | 400 | -0.59(-2.18%) |
| Aug 31, 2018 | 27.08 | 27.08 | 27.08 | 0 | -0.70(-2.52%) | |
| Aug 30, 2018 | 29.10 | 29.10 | 27.65 | 27.78 | 5,300 | -1.70(-5.77%) |
| Aug 29, 2018 | 29.48 | 29.48 | 29.48 | 29.48 | 100 | -0.24(-0.81%) |
| Aug 28, 2018 | 29.72 | 29.72 | 29.72 | 3 | +0.00(+0.00%) | |
| Aug 27, 2018 | 29.72 | 29.72 | 29.72 | 29.72 | 200 | +0.33(+1.12%) |
| Aug 24, 2018 | 29.39 | 29.39 | 29.39 | 4 | +0.00(+0.00%) | |
| Aug 23, 2018 | 29.39 | 29.39 | 29.39 | 29.39 | 167 | -0.30(-1.01%) |
| Aug 22, 2018 | 29.58 | 29.69 | 29.58 | 29.69 | 353 | +0.83(+2.88%) |
| Aug 21, 2018 | 28.86 | 28.86 | 28.86 | 28.86 | 100 | +0.51(+1.80%) |
| Aug 20, 2018 | 28.35 | 28.35 | 28.35 | 28.35 | 100 | -0.16(-0.56%) |
| Aug 17, 2018 | 28.17 | 28.52 | 28.17 | 28.51 | 600 | +0.53(+1.89%) |
| Aug 16, 2018 | 28.00 | 28.00 | 27.98 | 27.98 | 200 | +0.23(+0.83%) |
| Aug 15, 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.07(+0.26%) |
| Aug 14, 2018 | 27.68 | 27.68 | 27.68 | 12 | +0.00(+0.00%) | |
| Aug 13, 2018 | 27.76 | 27.76 | 27.67 | 27.68 | 631 | +0.10(+0.37%) |
| Aug 10, 2018 | 27.58 | 27.58 | 27.58 | 21 | +0.00(+0.00%) | |
| Aug 09, 2018 | 27.58 | 27.58 | 27.58 | 18 | +0.00(+0.00%) | |
| Aug 08, 2018 | 27.58 | 27.58 | 27.58 | 27.58 | 154 | -0.21(-0.77%) |
| Aug 07, 2018 | 27.88 | 27.88 | 27.79 | 27.79 | 300 | +1.25(+4.71%) |
| Aug 06, 2018 | 26.54 | 26.54 | 26.54 | 26.54 | 4,066 | -1.50(-5.34%) |
| Aug 03, 2018 | 28.03 | 28.04 | 28.03 | 28.04 | 400 | +0.00(+0.00%) |
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 59 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 20 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 500 | +0.11(+0.39%) |
| Jul 26, 2018 | 27.73 | 27.73 | 27.73 | 27.73 | 100 | +0.21(+0.76%) |
| Jul 25, 2018 | 27.53 | 27.53 | 27.52 | 27.52 | 276 | -0.21(-0.76%) |
| Jul 23, 2018 | 27.73 | 27.73 | 27.73 | 20 | +0.24(+0.87%) | |
| Jul 20, 2018 | 27.49 | 27.49 | 27.49 | 27.49 | 120 | +0.16(+0.59%) |
| Jul 19, 2018 | 27.30 | 27.34 | 27.30 | 27.33 | 810 | -0.25(-0.89%) |
| Jul 18, 2018 | 27.58 | 27.58 | 27.58 | 27.58 | 308 | +0.22(+0.79%) |
| Jul 17, 2018 | 27.36 | 27.36 | 27.36 | 27.36 | 100 | +0.17(+0.63%) |
| Jul 11, 2018 | 27.19 | 27.19 | 27.19 | 0 | -0.45(-1.63%) | |
| Jul 10, 2018 | 27.68 | 27.68 | 27.64 | 27.64 | 208 | +0.46(+1.69%) |
| Jul 05, 2018 | 27.18 | 27.18 | 27.18 | 11 | +0.65(+2.43%) | |
| Jul 03, 2018 | 26.53 | 26.53 | 26.53 | 0 | +0.19(+0.74%) | |
| Jun 28, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.12(+0.46%) | |
| Jun 27, 2018 | 26.22 | 26.22 | 26.22 | 26.22 | 150 | -1.01(-3.71%) |
| Jun 21, 2018 | 27.23 | 27.23 | 27.23 | 0 | -0.01(-0.04%) | |
| Jun 20, 2018 | 27.21 | 27.24 | 27.21 | 27.24 | 351 | -0.19(-0.69%) |
| Jun 19, 2018 | 27.43 | 27.43 | 27.43 | 27.43 | 50,187 | -0.70(-2.49%) |
| Jun 13, 2018 | 28.13 | 28.13 | 28.13 | 0 | -0.11(-0.39%) | |
| Jun 12, 2018 | 28.24 | 28.24 | 28.24 | 28.24 | 102 | -0.52(-1.81%) |
| Jun 08, 2018 | 28.76 | 28.76 | 28.76 | 810 | +0.51(+1.81%) | |
| Jun 07, 2018 | 27.49 | 28.26 | 27.47 | 28.25 | 6,323 | +1.60(+6.00%) |
| Jun 06, 2018 | 26.65 | 26.65 | 26.65 | 26.65 | 126 | +0.59(+2.28%) |
| Jun 04, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.05(+0.18%) | |
| May 31, 2018 | 26.01 | 26.01 | 26.01 | 0 | -0.19(-0.74%) | |
| May 30, 2018 | 26.33 | 26.33 | 26.20 | 26.20 | 300 | -0.20(-0.75%) |
| May 29, 2018 | 26.20 | 26.40 | 26.20 | 26.40 | 565 | -0.28(-1.04%) |
| May 25, 2018 | 26.68 | 26.68 | 26.68 | 0 | -0.51(-1.88%) | |
| May 23, 2018 | 27.19 | 27.19 | 27.19 | 38 | +0.51(+1.91%) | |
| May 21, 2018 | 26.68 | 26.68 | 26.68 | 22 | -0.30(-1.11%) | |
| May 18, 2018 | 26.92 | 26.98 | 26.92 | 26.98 | 200 | -0.03(-0.11%) |
| May 16, 2018 | 27.01 | 27.01 | 27.01 | 0 | +0.05(+0.19%) | |
| May 11, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.06(+0.22%) | |
| May 10, 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 157 | +0.22(+0.82%) |
| May 09, 2018 | 26.66 | 26.70 | 26.66 | 26.68 | 1,200 | +0.36(+1.38%) |
| May 08, 2018 | 26.32 | 26.32 | 26.32 | 26.32 | 333 | -0.38(-1.43%) |
| May 04, 2018 | 26.70 | 26.70 | 26.70 | 8 | +0.06(+0.23%) | |
| May 02, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.17(+0.64%) |
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.