Canadian Western Bank (OP: CBWBF )
30.02
-0.51
(-1.67%)
Streaming Delayed Price
Updated: 12:52 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | +1.16(+6.56%) | |||
May 04, 2023 | 17.59 | 0 | -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%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.