Canadian Western Bank (OP: CBWBF )
30.53
+12.43
(+68.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 66 | +0.05(+0.16%) |
Apr 23, 2014 | 33.70 | 33.70 | 33.70 | 2,400 | -0.21(-0.62%) | |
Apr 22, 2014 | 33.93 | 33.93 | 33.91 | 33.91 | 1,200 | -0.31(-0.91%) |
Apr 21, 2014 | 34.33 | 34.33 | 34.22 | 34.22 | 400 | +0.35(+1.02%) |
Apr 16, 2014 | 33.88 | 33.88 | 33.88 | 0 | -0.85(-2.43%) | |
Apr 09, 2014 | 34.72 | 34.72 | 34.72 | 100 | +0.28(+0.82%) | |
Apr 08, 2014 | 34.44 | 34.44 | 34.44 | 34.44 | 2,700 | +0.45(+1.31%) |
Apr 07, 2014 | 33.99 | 33.99 | 33.99 | 33.99 | 800 | -0.59(-1.70%) |
Apr 04, 2014 | 34.58 | 34.58 | 34.58 | 34.58 | 0 | +0.39(+1.15%) |
Apr 03, 2014 | 34.35 | 34.35 | 34.19 | 34.19 | 500 | +0.16(+0.47%) |
Apr 01, 2014 | 34.03 | 34.03 | 34.03 | 100 | +0.65(+1.95%) | |
Mar 31, 2014 | 33.38 | 33.38 | 33.38 | 33.38 | 5,273 | +0.26(+0.77%) |
Mar 28, 2014 | 33.12 | 33.12 | 33.12 | 33.12 | 0 | +0.42(+1.30%) |
Mar 27, 2014 | 32.70 | 32.70 | 32.70 | 32.70 | 200 | -0.43(-1.29%) |
Mar 25, 2014 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.18(+0.53%) |
Mar 24, 2014 | 32.83 | 32.95 | 32.83 | 32.95 | 500 | +0.62(+1.92%) |
Mar 20, 2014 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.53(+1.66%) |
Mar 19, 2014 | 31.91 | 31.91 | 31.80 | 31.80 | 1,100 | -0.11(-0.33%) |
Mar 14, 2014 | 31.91 | 31.91 | 31.91 | 31.91 | 0 | -0.15(-0.48%) |
Mar 13, 2014 | 32.06 | 32.06 | 32.06 | 32.06 | 686 | -0.22(-0.69%) |
Mar 10, 2014 | 32.28 | 32.28 | 32.28 | 0 | -1.46(-4.33%) | |
Mar 06, 2014 | 33.74 | 33.74 | 33.74 | 0 | +0.42(+1.27%) | |
Mar 05, 2014 | 33.32 | 33.32 | 33.32 | 33.32 | 200 | +0.86(+2.65%) |
Feb 26, 2014 | 32.46 | 32.46 | 32.46 | 0 | -0.36(-1.10%) | |
Feb 25, 2014 | 32.82 | 32.82 | 32.82 | 32.82 | 100 | -0.12(-0.36%) |
Feb 24, 2014 | 32.94 | 32.94 | 32.94 | 32.94 | 100 | +0.27(+0.83%) |
Feb 20, 2014 | 32.67 | 32.67 | 32.67 | 0 | -0.44(-1.33%) | |
Feb 18, 2014 | 33.11 | 33.11 | 33.11 | 0 | -0.13(-0.39%) | |
Feb 14, 2014 | 33.24 | 33.24 | 33.24 | 0 | +0.12(+0.35%) | |
Feb 13, 2014 | 33.12 | 33.12 | 33.12 | 33.12 | 100 | +0.25(+0.77%) |
Feb 12, 2014 | 32.87 | 32.87 | 32.87 | 32.87 | 100 | -0.20(-0.59%) |
Feb 07, 2014 | 33.07 | 33.07 | 33.07 | 0 | +0.66(+2.02%) | |
Feb 04, 2014 | 32.41 | 32.41 | 32.41 | 0 | -0.22(-0.67%) | |
Jan 30, 2014 | 32.63 | 32.63 | 32.63 | 32.63 | 0 | -0.50(-1.51%) |
Jan 28, 2014 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.11(+0.32%) |
Jan 27, 2014 | 33.02 | 33.02 | 33.02 | 33.02 | 300 | -0.38(-1.13%) |
Jan 24, 2014 | 33.33 | 33.40 | 33.31 | 33.40 | 0 | -0.45(-1.33%) |
Jan 23, 2014 | 33.49 | 33.85 | 33.49 | 33.85 | 1,200 | -0.57(-1.66%) |
Jan 22, 2014 | 34.49 | 34.49 | 34.42 | 34.42 | 300 | +0.09(+0.26%) |
Jan 21, 2014 | 34.35 | 34.35 | 34.33 | 34.33 | 1,000 | -0.51(-1.46%) |
Jan 16, 2014 | 34.84 | 34.84 | 34.84 | 0 | +0.18(+0.52%) | |
Jan 15, 2014 | 34.66 | 34.66 | 34.66 | 34.66 | 240 | +0.16(+0.46%) |
Jan 14, 2014 | 34.76 | 34.76 | 34.50 | 34.50 | 280 | -0.38(-1.10%) |
Jan 10, 2014 | 34.88 | 34.88 | 34.88 | 0 | -0.12(-0.34%) | |
Jan 09, 2014 | 35.02 | 35.02 | 35.00 | 35.00 | 1,400 | -1.07(-2.96%) |
Jan 07, 2014 | 36.07 | 36.07 | 36.07 | 0 | -0.02(-0.06%) | |
Jan 03, 2014 | 36.09 | 36.09 | 36.09 | 400 | +0.15(+0.42%) | |
Jan 02, 2014 | 35.94 | 35.94 | 35.94 | 35.94 | 600 | -0.56(-1.53%) |
Dec 31, 2013 | 36.50 | 36.50 | 36.50 | 0 | +0.40(+1.11%) | |
Dec 30, 2013 | 36.10 | 36.10 | 36.10 | 36.10 | 500 | +0.58(+1.63%) |
Dec 20, 2013 | 35.52 | 35.52 | 35.52 | 0 | +0.09(+0.25%) | |
Dec 18, 2013 | 35.43 | 35.43 | 35.43 | 0 | -0.27(-0.76%) | |
Dec 17, 2013 | 35.70 | 35.70 | 35.70 | 35.70 | 100 | +0.42(+1.19%) |
Dec 11, 2013 | 35.28 | 35.28 | 35.28 | 0 | -0.15(-0.42%) | |
Dec 06, 2013 | 35.43 | 35.43 | 35.43 | 0 | +2.99(+9.22%) | |
Dec 03, 2013 | 32.44 | 32.44 | 32.44 | 0 | -0.18(-0.55%) | |
Nov 22, 2013 | 32.62 | 32.62 | 32.62 | 32.62 | 0 | -0.22(-0.67%) |
Nov 21, 2013 | 32.86 | 32.86 | 32.84 | 32.84 | 2,400 | +0.01(+0.04%) |
Nov 18, 2013 | 32.83 | 32.83 | 32.83 | 0 | +0.31(+0.96%) | |
Nov 14, 2013 | 32.51 | 32.51 | 32.51 | 0 | +1.01(+3.20%) | |
Nov 06, 2013 | 31.50 | 31.50 | 31.50 | 0 | -0.49(-1.52%) | |
Nov 04, 2013 | 31.99 | 31.99 | 31.99 | 0 | +0.29(+0.91%) | |
Oct 28, 2013 | 31.70 | 31.70 | 31.70 | 0 | +0.09(+0.30%) | |
Oct 24, 2013 | 31.61 | 31.61 | 31.61 | 31.61 | 0 | +0.52(+1.67%) |
Oct 17, 2013 | 31.09 | 31.09 | 31.09 | 0 | +0.82(+2.70%) | |
Oct 15, 2013 | 30.27 | 30.27 | 30.27 | 0 | +0.18(+0.61%) | |
Oct 10, 2013 | 30.09 | 30.09 | 30.09 | 0 | +0.17(+0.55%) | |
Oct 08, 2013 | 29.92 | 29.92 | 29.92 | 0 | -0.40(-1.33%) | |
Oct 02, 2013 | 30.32 | 30.32 | 30.32 | 0 | +0.04(+0.14%) | |
Sep 30, 2013 | 30.28 | 30.28 | 30.28 | 0 | -0.61(-1.97%) | |
Sep 27, 2013 | 30.85 | 30.89 | 30.85 | 30.89 | 2,000 | +0.57(+1.88%) |
Sep 24, 2013 | 30.32 | 30.32 | 30.32 | 0 | -0.03(-0.09%) | |
Sep 19, 2013 | 30.35 | 30.35 | 30.35 | 0 | +0.11(+0.36%) | |
Sep 18, 2013 | 30.24 | 30.24 | 30.24 | 30.24 | 100 | +0.44(+1.46%) |
Sep 16, 2013 | 29.80 | 29.80 | 29.80 | 0 | +0.02(+0.06%) | |
Sep 11, 2013 | 29.79 | 29.79 | 29.79 | 0 | +0.32(+1.09%) | |
Sep 10, 2013 | 29.46 | 29.46 | 29.46 | 29.46 | 200 | +0.47(+1.64%) |
Sep 09, 2013 | 28.97 | 28.99 | 28.97 | 28.99 | 400 | +0.22(+0.76%) |
Sep 06, 2013 | 28.77 | 28.77 | 28.77 | 28.77 | 310 | +0.23(+0.81%) |
Sep 04, 2013 | 28.54 | 28.54 | 28.54 | 0 | +0.87(+3.16%) | |
Aug 21, 2013 | 27.67 | 27.67 | 27.67 | 0 | -0.80(-2.82%) | |
Aug 14, 2013 | 28.47 | 28.47 | 28.47 | 0 | +0.71(+2.56%) | |
Aug 07, 2013 | 27.76 | 27.76 | 27.76 | 0 | -0.02(-0.07%) | |
Aug 06, 2013 | 27.78 | 27.78 | 27.78 | 27.78 | 1,800 | +0.50(+1.83%) |
Aug 05, 2013 | 27.28 | 27.28 | 27.28 | 27.28 | 200 | -0.85(-3.02%) |
Aug 01, 2013 | 28.13 | 28.13 | 28.13 | 0 | +0.02(+0.07%) | |
Jul 31, 2013 | 28.11 | 28.11 | 28.07 | 28.11 | 700 | -0.90(-3.10%) |
Jul 19, 2013 | 29.01 | 29.01 | 29.01 | 0 | +0.43(+1.50%) | |
Jul 17, 2013 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | +0.14(+0.47%) |
Jul 16, 2013 | 28.45 | 28.45 | 28.45 | 28.45 | 1,000 | +0.52(+1.85%) |
Jul 15, 2013 | 27.93 | 27.93 | 27.93 | 27.93 | 375 | +0.06(+0.21%) |
Jul 12, 2013 | 27.87 | 27.87 | 27.87 | 27.87 | 300 | +0.22(+0.78%) |
Jul 11, 2013 | 27.64 | 27.68 | 27.64 | 27.66 | 5,000 | +0.46(+1.67%) |
Jul 10, 2013 | 27.10 | 27.20 | 27.10 | 27.20 | 992 | +0.38(+1.43%) |
Jul 09, 2013 | 26.82 | 26.82 | 26.82 | 26.82 | 1,415 | +0.11(+0.41%) |
Jul 08, 2013 | 26.56 | 26.76 | 26.56 | 26.71 | 2,400 | +0.12(+0.47%) |
Jul 05, 2013 | 26.49 | 26.58 | 26.47 | 26.58 | 1,750 | -0.11(-0.42%) |
Jul 03, 2013 | 26.70 | 26.70 | 26.70 | 26.70 | 500 | +0.36(+1.36%) |
Jul 02, 2013 | 26.30 | 26.35 | 26.20 | 26.34 | 13,960 | +0.52(+2.00%) |
Jul 01, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 600 | -0.58(-2.19%) |
Jun 28, 2013 | 26.40 | 26.40 | 26.40 | 26.40 | 2,100 | +0.09(+0.34%) |
Jun 27, 2013 | 26.34 | 26.34 | 26.31 | 26.31 | 800 | -0.05(-0.18%) |
Jun 26, 2013 | 26.41 | 26.42 | 26.36 | 26.36 | 2,020 | +0.21(+0.79%) |
Jun 25, 2013 | 26.31 | 26.31 | 26.15 | 26.15 | 200 | +0.05(+0.20%) |
Jun 21, 2013 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | -0.87(-3.22%) |
Jun 20, 2013 | 26.97 | 26.97 | 26.97 | 26.97 | 200 | -0.51(-1.87%) |
Jun 19, 2013 | 27.55 | 27.56 | 27.48 | 27.48 | 1,000 | -0.34(-1.24%) |
Jun 17, 2013 | 27.82 | 27.82 | 27.82 | 0 | -0.16(-0.56%) | |
Jun 13, 2013 | 27.98 | 27.98 | 27.98 | 27.98 | 1,029 | -0.11(-0.38%) |
Jun 10, 2013 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | +0.11(+0.39%) |
Jun 07, 2013 | 27.98 | 27.98 | 27.98 | 27.98 | 100 | +1.07(+3.98%) |
Jun 06, 2013 | 26.91 | 26.91 | 26.91 | 26.91 | 100 | -0.50(-1.82%) |
Jun 05, 2013 | 27.41 | 27.41 | 27.41 | 27.41 | 100 | -0.00(-0.02%) |
Jun 04, 2013 | 27.44 | 27.44 | 27.41 | 27.41 | 700 | -0.18(-0.64%) |
Jun 03, 2013 | 27.73 | 27.73 | 27.59 | 27.59 | 2,100 | +0.00(+0.00%) |
May 31, 2013 | 27.77 | 27.77 | 27.59 | 27.59 | 4,536 | -0.30(-1.08%) |
May 30, 2013 | 27.69 | 27.89 | 27.69 | 27.89 | 982 | +0.50(+1.83%) |
May 29, 2013 | 27.39 | 27.39 | 27.39 | 27.39 | 200 | -0.04(-0.15%) |
May 28, 2013 | 27.46 | 27.46 | 27.42 | 27.43 | 8,367 | -0.40(-1.44%) |
May 24, 2013 | 27.81 | 27.83 | 27.81 | 27.83 | 8,677 | +0.30(+1.09%) |
May 23, 2013 | 27.59 | 27.59 | 27.53 | 27.53 | 8,608 | -0.13(-0.47%) |
May 22, 2013 | 28.03 | 28.03 | 27.66 | 27.66 | 11,400 | -0.27(-0.96%) |
May 21, 2013 | 27.69 | 27.93 | 27.67 | 27.93 | 2,400 | +0.24(+0.88%) |
May 17, 2013 | 27.69 | 27.69 | 27.69 | 0 | -0.19(-0.70%) | |
May 16, 2013 | 27.91 | 27.91 | 27.87 | 27.88 | 850 | -0.25(-0.89%) |
May 14, 2013 | 28.13 | 28.13 | 28.13 | 0 | -0.12(-0.42%) | |
May 13, 2013 | 28.42 | 28.42 | 28.25 | 28.25 | 500 | -0.16(-0.58%) |
May 10, 2013 | 28.41 | 28.41 | 28.41 | 28.41 | 100 | -0.30(-1.03%) |
May 09, 2013 | 28.71 | 28.71 | 28.71 | 28.71 | 100 | +0.14(+0.49%) |
May 07, 2013 | 28.57 | 28.57 | 28.57 | 0 | -0.23(-0.81%) | |
May 06, 2013 | 28.80 | 28.80 | 28.80 | 28.80 | 250 | +0.47(+1.67%) |
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.