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 (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.85 | 19.97 | 19.85 | 19.96 | 1,300 | -0.38(-1.88%) |
Oct 29, 2009 | 20.34 | 20.34 | 20.34 | 20.34 | 100 | -0.14(-0.68%) |
Oct 27, 2009 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | -1.01(-4.68%) |
Oct 20, 2009 | 21.49 | 21.49 | 21.49 | 0 | -0.65(-2.93%) | |
Oct 19, 2009 | 22.14 | 22.14 | 22.14 | 22.14 | 100 | +0.82(+3.85%) |
Oct 15, 2009 | 21.31 | 21.31 | 21.31 | 0 | +0.57(+2.73%) | |
Oct 13, 2009 | 20.75 | 20.75 | 20.75 | 0 | +0.22(+1.06%) | |
Oct 12, 2009 | 20.53 | 20.53 | 20.53 | 20.53 | 300 | +0.48(+2.39%) |
Oct 09, 2009 | 19.86 | 20.05 | 19.86 | 20.05 | 956 | +1.23(+6.52%) |
Oct 07, 2009 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | -0.28(-1.44%) |
Oct 06, 2009 | 19.10 | 19.10 | 19.10 | 19.10 | 500 | +1.28(+7.19%) |
Oct 02, 2009 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | -0.70(-3.79%) |
Sep 30, 2009 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | +0.32(+1.76%) |
Sep 28, 2009 | 18.20 | 18.20 | 18.20 | 0 | -0.45(-2.40%) | |
Sep 17, 2009 | 18.65 | 18.65 | 18.65 | 0 | -0.44(-2.29%) | |
Sep 16, 2009 | 18.72 | 19.08 | 18.72 | 19.08 | 1,200 | +1.11(+6.16%) |
Sep 15, 2009 | 17.97 | 18.02 | 17.96 | 17.98 | 1,025 | +0.41(+2.31%) |
Sep 10, 2009 | 17.57 | 17.57 | 17.57 | 0 | +0.55(+3.23%) | |
Sep 08, 2009 | 17.02 | 17.02 | 17.02 | 0 | -0.13(-0.76%) | |
Aug 28, 2009 | 17.15 | 17.15 | 17.15 | 0 | +0.55(+3.30%) | |
Aug 27, 2009 | 16.60 | 16.60 | 16.60 | 16.60 | 500 | -0.09(-0.52%) |
Aug 26, 2009 | 16.69 | 16.69 | 16.69 | 16.69 | 100 | -0.54(-3.13%) |
Aug 06, 2009 | 17.23 | 17.23 | 17.23 | 17.23 | 125 | +0.00(+0.00%) |
Aug 05, 2009 | 17.23 | 17.23 | 17.23 | 17.23 | 500 | +0.21(+1.24%) |
Aug 04, 2009 | 17.11 | 17.11 | 17.02 | 17.02 | 1,000 | +0.70(+4.32%) |
Jul 30, 2009 | 16.31 | 16.31 | 16.31 | 0 | +1.12(+7.39%) | |
Jul 20, 2009 | 15.19 | 15.19 | 15.19 | 0 | +0.65(+4.45%) | |
Jul 16, 2009 | 14.54 | 14.54 | 14.54 | 0 | -0.06(-0.39%) | |
Jul 15, 2009 | 14.47 | 14.70 | 14.39 | 14.60 | 5,500 | +0.44(+3.12%) |
Jul 14, 2009 | 14.09 | 14.18 | 14.09 | 14.16 | 1,300 | +1.16(+8.91%) |
Jul 08, 2009 | 13.00 | 13.00 | 13.00 | 0 | -2.00(-13.33%) | |
Jun 29, 2009 | 15.00 | 15.00 | 15.00 | 0 | +0.27(+1.82%) | |
Jun 25, 2009 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.45(+3.15%) |
Jun 22, 2009 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | -1.11(-7.20%) |
Jun 19, 2009 | 15.39 | 15.39 | 15.39 | 15.39 | 200 | +1.16(+8.18%) |
Jun 17, 2009 | 14.22 | 14.22 | 14.22 | 14.22 | 3,490 | -0.73(-4.87%) |
Jun 16, 2009 | 14.99 | 14.99 | 14.94 | 14.95 | 2,000 | -0.49(-3.18%) |
Jun 15, 2009 | 15.62 | 15.62 | 15.44 | 15.44 | 1,000 | +1.44(+10.31%) |
Jun 05, 2009 | 14.00 | 14.00 | 14.00 | 0 | +0.78(+5.90%) | |
Jun 03, 2009 | 13.22 | 13.22 | 13.22 | 0 | -0.49(-3.57%) | |
Jun 02, 2009 | 13.83 | 13.83 | 13.71 | 13.71 | 225 | +0.41(+3.10%) |
May 29, 2009 | 13.30 | 13.30 | 13.30 | 0 | +0.61(+4.78%) | |
May 28, 2009 | 12.66 | 12.80 | 12.60 | 12.69 | 3,265 | +1.00(+8.58%) |
May 22, 2009 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | -0.36(-3.02%) |
May 20, 2009 | 12.29 | 12.30 | 12.04 | 12.05 | 12,900 | +0.19(+1.63%) |
May 19, 2009 | 11.63 | 11.86 | 11.63 | 11.86 | 3,575 | +0.60(+5.37%) |
May 15, 2009 | 11.26 | 11.26 | 11.26 | 0 | -0.21(-1.87%) | |
May 14, 2009 | 11.12 | 11.47 | 11.12 | 11.47 | 1,500 | -0.31(-2.66%) |
May 13, 2009 | 11.78 | 11.78 | 11.78 | 11.78 | 100 | -0.60(-4.83%) |
May 08, 2009 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.21(+1.74%) |
May 07, 2009 | 12.17 | 12.17 | 12.17 | 12.17 | 300 | -0.49(-3.86%) |
May 06, 2009 | 12.66 | 12.66 | 12.66 | 12.66 | 2,000 | +1.52(+13.69%) |
Apr 30, 2009 | 11.13 | 11.13 | 11.13 | 0 | +0.27(+2.47%) | |
Apr 22, 2009 | 10.87 | 10.87 | 10.87 | 0 | -0.02(-0.17%) | |
Apr 21, 2009 | 10.38 | 10.88 | 10.38 | 10.88 | 700 | +0.11(+0.99%) |
Apr 20, 2009 | 10.98 | 10.98 | 10.78 | 10.78 | 800 | -0.64(-5.61%) |
Apr 14, 2009 | 11.42 | 11.42 | 11.42 | 0 | +1.47(+14.72%) | |
Apr 08, 2009 | 9.953 | 9.953 | 9.953 | 0 | +0.21(+2.20%) | |
Apr 07, 2009 | 9.739 | 9.739 | 9.739 | 9.739 | 500 | +1.26(+14.80%) |
Mar 26, 2009 | 8.483 | 8.483 | 8.483 | 0 | +0.18(+2.14%) | |
Mar 24, 2009 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | -0.01(-0.16%) |
Mar 23, 2009 | 8.264 | 8.318 | 8.264 | 8.318 | 3,000 | +0.31(+3.89%) |
Mar 19, 2009 | 8.007 | 8.007 | 8.007 | 8.007 | 0 | +0.95(+13.51%) |
Mar 13, 2009 | 7.054 | 7.054 | 7.054 | 0 | +0.00(+0.00%) | |
Mar 12, 2009 | 7.047 | 7.054 | 7.047 | 7.054 | 500 | +0.81(+13.00%) |
Mar 09, 2009 | 6.243 | 6.243 | 6.243 | 0 | +0.00(+0.00%) | |
Mar 06, 2009 | 6.243 | 6.243 | 6.243 | 6.243 | 500 | -2.31(-27.00%) |
Mar 05, 2009 | 8.552 | 8.552 | 8.552 | 0 | +0.00(+0.00%) | |
Mar 04, 2009 | 8.552 | 8.552 | 8.552 | 8.552 | 100 | +0.39(+4.84%) |
Mar 02, 2009 | 8.444 | 8.444 | 8.157 | 8.157 | 3,900 | +0.36(+4.55%) |
Feb 24, 2009 | 7.802 | 7.802 | 7.802 | 7.802 | 0 | +0.00(+0.00%) |
Feb 23, 2009 | 7.802 | 7.802 | 7.802 | 7.802 | 600 | -0.54(-6.44%) |
Feb 19, 2009 | 8.339 | 8.339 | 8.339 | 0 | +0.00(+0.00%) | |
Feb 18, 2009 | 8.584 | 8.584 | 8.339 | 8.339 | 9,000 | -0.69(-7.68%) |
Feb 12, 2009 | 9.032 | 9.032 | 9.032 | 0 | +0.00(+0.00%) | |
Feb 11, 2009 | 9.031 | 9.032 | 9.031 | 9.032 | 300 | -0.44(-4.63%) |
Feb 02, 2009 | 9.471 | 9.471 | 9.471 | 0 | -0.18(-1.89%) | |
Jan 29, 2009 | 9.653 | 9.653 | 9.653 | 0 | +0.00(+0.00%) | |
Jan 28, 2009 | 9.645 | 9.653 | 9.645 | 9.653 | 1,000 | +0.40(+4.33%) |
Jan 26, 2009 | 9.253 | 9.253 | 9.253 | 0 | +0.00(+0.00%) | |
Jan 23, 2009 | 9.281 | 9.325 | 9.253 | 9.253 | 2,200 | +0.22(+2.40%) |
Jan 22, 2009 | 9.036 | 9.036 | 9.036 | 0 | +0.00(+0.00%) | |
Jan 21, 2009 | 9.036 | 9.036 | 9.036 | 9.036 | 300 | -0.49(-5.12%) |
Jan 16, 2009 | 9.523 | 9.523 | 9.523 | 0 | +0.00(+0.00%) | |
Jan 15, 2009 | 9.523 | 9.523 | 9.523 | 9.523 | 700 | -1.90(-16.62%) |
Jan 08, 2009 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) | |
Jan 07, 2009 | 11.43 | 11.43 | 11.42 | 11.42 | 1,400 | -0.02(-0.20%) |
Jan 06, 2009 | 11.44 | 11.44 | 11.44 | 11.44 | 300 | +1.79(+18.59%) |
Dec 31, 2008 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Dec 30, 2008 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | +0.05(+0.53%) |
Dec 29, 2008 | 9.166 | 9.599 | 9.166 | 9.599 | 500 | +0.50(+5.52%) |
Dec 26, 2008 | 9.097 | 9.097 | 9.097 | 9.097 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 9.040 | 9.097 | 9.040 | 9.097 | 2,200 | -0.07(-0.81%) |
Dec 23, 2008 | 9.171 | 9.171 | 9.171 | 0 | +0.00(+0.00%) | |
Dec 22, 2008 | 9.171 | 9.171 | 9.171 | 9.171 | 200 | +0.37(+4.23%) |
Dec 19, 2008 | 8.799 | 8.799 | 8.799 | 0 | +0.00(+0.00%) | |
Dec 18, 2008 | 8.799 | 8.799 | 8.799 | 8.799 | 100 | -0.06(-0.72%) |
Dec 17, 2008 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) | |
Dec 16, 2008 | 8.863 | 8.863 | 8.863 | 8.863 | 200 | -1.08(-10.82%) |
Dec 09, 2008 | 9.938 | 9.938 | 9.938 | 0 | +0.00(+0.00%) | |
Dec 08, 2008 | 9.938 | 9.938 | 9.938 | 9.938 | 203 | -1.12(-10.14%) |
Dec 05, 2008 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) | |
Dec 04, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 100 | -1.97(-15.09%) |
Dec 02, 2008 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | +0.00(+0.00%) |
Dec 01, 2008 | 13.03 | 13.03 | 13.03 | 13.03 | 100 | +1.46(+12.62%) |
Nov 28, 2008 | 11.57 | 11.57 | 11.57 | 11.57 | 100 | +0.27(+2.43%) |
Nov 26, 2008 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) | |
Nov 25, 2008 | 11.29 | 11.29 | 11.29 | 11.29 | 700 | +0.82(+7.79%) |
Nov 24, 2008 | 10.47 | 10.48 | 10.47 | 10.48 | 1,100 | +0.95(+9.94%) |
Nov 21, 2008 | 10.15 | 10.15 | 9.529 | 9.529 | 4,300 | -3.72(-28.08%) |
Nov 19, 2008 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
Nov 18, 2008 | 13.31 | 13.31 | 13.25 | 13.25 | 4,000 | -0.13(-0.96%) |
Nov 17, 2008 | 13.53 | 13.53 | 13.38 | 13.38 | 1,820 | -0.48(-3.45%) |
Nov 13, 2008 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) | |
Nov 12, 2008 | 14.04 | 14.04 | 13.86 | 13.86 | 1,260 | -0.63(-4.33%) |
Nov 11, 2008 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 14.44 | 14.49 | 14.44 | 14.48 | 900 | -1.46(-9.16%) |
Nov 06, 2008 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
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.